adidas N
ADS
EUR
STOCK MARKET:
ETR
Closed
 
...
Large gap with delayed quotes
Last quote
12/15/2025 - 17:38:17
Bid
12/15/2025 - 17:30:00
Bid
Volume 		Ask
12/15/2025 - 17:30:00
Ask
Volume
166.25
-1.25 ( -0.75% )
166.55
196
166.65
96
More information
Analysis by TheScreener
12.12.2025
Evaluation Neutral  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
12/15/2025 17:38 114 166.25
12/15/2025 17:35 205481 166.25
12/15/2025 17:29 25 166.60
12/15/2025 17:29 67 166.50
12/15/2025 17:29 277 166.55
12/15/2025 17:29 49 166.55
12/15/2025 17:29 132 166.50
12/15/2025 17:29 81 166.50
12/15/2025 17:29 60 166.50
12/15/2025 17:29 80 166.60
12/15/2025 17:29 68 166.55
12/15/2025 17:29 120 166.55
12/15/2025 17:29 139 166.50
12/15/2025 17:29 44 166.50
12/15/2025 17:29 63 166.45
12/15/2025 17:29 118 166.45
12/15/2025 17:29 196 166.45
12/15/2025 17:29 43 166.40
12/15/2025 17:28 178 166.40
12/15/2025 17:28 95 166.40
12/15/2025 17:28 51 166.40
12/15/2025 17:28 44 166.40
12/15/2025 17:28 2 166.40
12/15/2025 17:28 5 166.40
12/15/2025 17:28 45 166.40
12/15/2025 17:28 25 166.35
12/15/2025 17:28 50 166.45
12/15/2025 17:28 107 166.40
12/15/2025 17:28 137 166.40
12/15/2025 17:27 50 166.40
12/15/2025 17:27 26 166.35
12/15/2025 17:27 374 166.35
12/15/2025 17:27 42 166.35
12/15/2025 17:27 2 166.30
12/15/2025 17:27 19 166.35
12/15/2025 17:27 24 166.35
12/15/2025 17:26 42 166.30
12/15/2025 17:26 71 166.30
12/15/2025 17:26 12 166.30
12/15/2025 17:26 276 166.25
12/15/2025 17:26 56 166.30
12/15/2025 17:26 42 166.30
12/15/2025 17:26 3 166.35
12/15/2025 17:26 37 166.30
12/15/2025 17:26 147 166.30
12/15/2025 17:26 329 166.40
12/15/2025 17:26 185 166.35
12/15/2025 17:25 207 166.25
12/15/2025 17:25 351 166.20
12/15/2025 17:25 111 166.30
12/15/2025 17:25 61 166.25
12/15/2025 17:25 50 166.20
12/15/2025 17:25 20 166.25
12/15/2025 17:24 3 166.20
12/15/2025 17:24 3 166.20
12/15/2025 17:24 6 166.20
12/15/2025 17:24 67 166.15
12/15/2025 17:24 219 166.20
12/15/2025 17:24 18 166.10
12/15/2025 17:24 15 166.10
12/15/2025 17:24 355 166.15
12/15/2025 17:24 53 166.15
12/15/2025 17:23 65 166.10
12/15/2025 17:23 48 166.20
12/15/2025 17:23 352 166.15
12/15/2025 17:22 566 166.15
12/15/2025 17:22 488 166.15
12/15/2025 17:22 269 166.10
12/15/2025 17:21 13 166.10
12/15/2025 17:21 375 166.05
12/15/2025 17:21 88 166.10
12/15/2025 17:20 136 166.05
12/15/2025 17:20 226 166.05
12/15/2025 17:20 24 166.00
12/15/2025 17:20 11 166.05
12/15/2025 17:20 10 166.05
12/15/2025 17:20 27 166.05
12/15/2025 17:19 260 166.05
12/15/2025 17:18 95 166.05
12/15/2025 17:18 105 166.05
12/15/2025 17:18 150 166.10
12/15/2025 17:18 385 166.05
12/15/2025 17:18 127 166.10
12/15/2025 17:18 147 166.05
12/15/2025 17:18 127 166.05
12/15/2025 17:18 144 166.05
12/15/2025 17:18 106 166.05
12/15/2025 17:17 85 165.95
12/15/2025 17:17 297 165.95
12/15/2025 17:16 45 166.00
12/15/2025 17:16 3 165.95
12/15/2025 17:16 1 165.95
12/15/2025 17:16 63 165.95
12/15/2025 17:16 46 165.90
12/15/2025 17:16 34 165.90
12/15/2025 17:16 242 165.90
12/15/2025 17:15 2 165.90
12/15/2025 17:15 1 165.95
12/15/2025 17:15 27 165.90
12/15/2025 17:15 148 165.90
12/15/2025 17:15 46 165.85
12/15/2025 17:15 3 165.85
12/15/2025 17:15 1 165.85
12/15/2025 17:15 3 165.85
12/15/2025 17:15 8 165.85
12/15/2025 17:14 22 165.90
12/15/2025 17:14 45 165.90
12/15/2025 17:14 209 165.95
12/15/2025 17:14 17 165.90
12/15/2025 17:14 62 165.90
12/15/2025 17:14 105 165.90
12/15/2025 17:14 8 165.95
12/15/2025 17:13 5 166.00
12/15/2025 17:13 171 166.00
12/15/2025 17:13 6 166.00
12/15/2025 17:12 82 166.00
12/15/2025 17:12 3 166.05
12/15/2025 17:12 69 166.05
12/15/2025 17:12 20 166.15
12/15/2025 17:12 355 166.10
12/15/2025 17:12 88 166.05
12/15/2025 17:12 3 166.05
12/15/2025 17:12 1 166.00
12/15/2025 17:11 176 166.00
12/15/2025 17:11 8 166.00
12/15/2025 17:10 11 166.00
12/15/2025 17:10 239 166.05
12/15/2025 17:10 179 166.00
12/15/2025 17:10 200 166.00
12/15/2025 17:09 2 166.00
12/15/2025 17:09 3 166.00
12/15/2025 17:09 8 166.00
12/15/2025 17:09 2 166.00
12/15/2025 17:09 3 165.95
12/15/2025 17:09 6 165.95
12/15/2025 17:08 65 166.00
12/15/2025 17:08 289 165.95
12/15/2025 17:08 35 165.90
12/15/2025 17:08 70 165.90
12/15/2025 17:07 2 165.90
12/15/2025 17:07 12 165.95
12/15/2025 17:06 1 165.85
12/15/2025 17:06 202 165.90
12/15/2025 17:06 27 165.90
12/15/2025 17:06 264 165.90
12/15/2025 17:06 207 165.90
12/15/2025 17:06 46 165.85
12/15/2025 17:06 45 165.80
12/15/2025 17:05 1 165.80
12/15/2025 17:05 79 165.85
12/15/2025 17:05 83 165.85
12/15/2025 17:05 57 165.85
12/15/2025 17:05 71 165.75
12/15/2025 17:05 7 165.80
12/15/2025 17:05 9 165.70
12/15/2025 17:05 1 165.75
12/15/2025 17:05 16 165.80
12/15/2025 17:05 3 165.75
12/15/2025 17:05 7 165.75
12/15/2025 17:04 4 165.75
12/15/2025 17:04 12 165.80
12/15/2025 17:04 9 165.75
12/15/2025 17:04 2 165.75
12/15/2025 17:04 129 165.80
12/15/2025 17:04 86 165.75
12/15/2025 17:04 8 165.75
12/15/2025 17:04 19 165.75
12/15/2025 17:03 8 165.80
12/15/2025 17:03 9 165.80
12/15/2025 17:03 80 165.85
12/15/2025 17:03 224 165.85
12/15/2025 17:02 139 165.85
12/15/2025 17:01 95 165.80
12/15/2025 17:01 73 165.75
12/15/2025 17:01 49 165.75
12/15/2025 17:01 71 165.75
12/15/2025 17:01 245 165.70
12/15/2025 17:01 8 165.70
12/15/2025 17:00 15 165.80
12/15/2025 17:00 95 165.75
12/15/2025 17:00 6 165.85
12/15/2025 17:00 9 165.85
12/15/2025 17:00 14 165.85
12/15/2025 17:00 38 165.85
12/15/2025 17:00 157 165.85
12/15/2025 16:59 12 165.85
12/15/2025 16:59 23 165.85
12/15/2025 16:59 33 165.85
12/15/2025 16:59 10 165.90
12/15/2025 16:59 6 165.85
12/15/2025 16:58 6 165.85
12/15/2025 16:58 5 165.85
12/15/2025 16:58 13 165.85
12/15/2025 16:58 22 165.85
12/15/2025 16:58 18 165.90
12/15/2025 16:58 18 165.90
12/15/2025 16:57 1 165.90
12/15/2025 16:57 14 165.90
12/15/2025 16:57 2 165.85
12/15/2025 16:57 6 165.85
12/15/2025 16:56 125 165.90
12/15/2025 16:56 61 165.90
12/15/2025 16:56 15 165.95
12/15/2025 16:56 101 165.90
12/15/2025 16:56 42 165.95
12/15/2025 16:55 103 165.95
12/15/2025 16:55 64 165.90
12/15/2025 16:55 1 165.95
12/15/2025 16:55 1 165.90
12/15/2025 16:54 44 165.95
12/15/2025 16:54 25 165.95
12/15/2025 16:54 36 165.95
12/15/2025 16:54 12 165.95
12/15/2025 16:54 8 165.95
12/15/2025 16:53 1 165.90
12/15/2025 16:53 20 165.90
12/15/2025 16:53 18 165.95
12/15/2025 16:53 4 165.85
12/15/2025 16:53 312 165.90
12/15/2025 16:53 1 165.95
12/15/2025 16:53 3 165.95
12/15/2025 16:53 7 165.95
12/15/2025 16:53 26 166.00
12/15/2025 16:53 37 166.00
12/15/2025 16:53 576 166.05
12/15/2025 16:52 95 166.00
12/15/2025 16:52 86 166.00
12/15/2025 16:52 172 166.00
12/15/2025 16:52 98 165.85
12/15/2025 16:52 282 165.85
12/15/2025 16:52 3 165.80
12/15/2025 16:52 5 165.80
12/15/2025 16:52 20 165.90
12/15/2025 16:51 50 165.90
12/15/2025 16:51 44 165.90
12/15/2025 16:51 1 165.95
12/15/2025 16:51 70 165.95
12/15/2025 16:51 25 165.95
12/15/2025 16:51 109 166.00
12/15/2025 16:51 53 166.00
12/15/2025 16:51 1 166.10
12/15/2025 16:51 14 166.05
12/15/2025 16:50 1 166.00
12/15/2025 16:50 103 165.95
12/15/2025 16:50 124 165.95
12/15/2025 16:50 41 166.00
12/15/2025 16:50 144 166.05
12/15/2025 16:50 30 166.00
12/15/2025 16:50 64 165.95
12/15/2025 16:50 2 166.00
12/15/2025 16:50 64 166.00
12/15/2025 16:50 286 166.00
12/15/2025 16:50 22 165.95
12/15/2025 16:50 20 165.95
12/15/2025 16:50 35 165.95
12/15/2025 16:50 23 165.95
12/15/2025 16:50 26 165.95
12/15/2025 16:50 514 165.95
12/15/2025 16:50 525 165.90
12/15/2025 16:50 472 165.85
12/15/2025 16:50 351 165.80
12/15/2025 16:50 319 165.75
12/15/2025 16:50 13 165.70
12/15/2025 16:50 50 165.70
12/15/2025 16:50 13 165.70
12/15/2025 16:50 6 165.65
12/15/2025 16:49 64 165.75
12/15/2025 16:49 18 165.70
12/15/2025 16:49 4 165.65
12/15/2025 16:49 8 165.65
12/15/2025 16:49 88 165.60
12/15/2025 16:49 63 165.55
12/15/2025 16:49 57 165.55
12/15/2025 16:49 75 165.55
12/15/2025 16:48 7 165.55
12/15/2025 16:48 5 165.60
12/15/2025 16:48 171 165.55
12/15/2025 16:48 1 165.50
12/15/2025 16:48 10 165.50
12/15/2025 16:48 91 165.45
12/15/2025 16:48 5 165.50
12/15/2025 16:47 44 165.55
12/15/2025 16:47 6 165.60
12/15/2025 16:47 5 165.60
12/15/2025 16:47 61 165.60
12/15/2025 16:47 23 165.60
12/15/2025 16:47 34 165.60
12/15/2025 16:47 34 165.60
12/15/2025 16:47 16 165.60
12/15/2025 16:47 91 165.60
12/15/2025 16:47 14 165.60
12/15/2025 16:47 15 165.60
12/15/2025 16:47 4 165.60
12/15/2025 16:47 34 165.60
12/15/2025 16:47 12 165.60
12/15/2025 16:47 30 165.60
12/15/2025 16:47 56 165.60
12/15/2025 16:47 26 165.60
12/15/2025 16:47 8 165.60
12/15/2025 16:47 8 165.60
12/15/2025 16:47 61 165.60
12/15/2025 16:47 4 165.60
12/15/2025 16:47 10 165.60
12/15/2025 16:47 19 165.60
12/15/2025 16:47 41 165.60
12/15/2025 16:47 11 165.60
12/15/2025 16:47 19 165.60
12/15/2025 16:47 5 165.60
12/15/2025 16:46 12 165.60
12/15/2025 16:46 9 165.60
12/15/2025 16:46 19 165.60
12/15/2025 16:46 30 165.70
12/15/2025 16:45 20 165.70
12/15/2025 16:45 25 165.60
12/15/2025 16:45 36 165.60
12/15/2025 16:45 61 165.60
12/15/2025 16:45 126 165.60
12/15/2025 16:45 159 165.65
12/15/2025 16:44 67 165.65
12/15/2025 16:44 238 165.60
12/15/2025 16:44 18 165.55
12/15/2025 16:44 62 165.55
12/15/2025 16:44 56 165.55
12/15/2025 16:44 178 165.55
12/15/2025 16:44 500 165.55
12/15/2025 16:43 13 165.50
12/15/2025 16:43 15 165.55
12/15/2025 16:43 68 165.55
12/15/2025 16:42 3 165.55
12/15/2025 16:42 7 165.55
12/15/2025 16:42 1 165.55
12/15/2025 16:42 27 165.60
12/15/2025 16:42 34 165.60
12/15/2025 16:41 27 165.60
12/15/2025 16:41 59 165.60
12/15/2025 16:41 44 165.55
12/15/2025 16:41 20 165.55
12/15/2025 16:41 134 165.55
12/15/2025 16:41 47 165.55
12/15/2025 16:40 65 165.50
12/15/2025 16:40 66 165.50
12/15/2025 16:40 8 165.55
12/15/2025 16:40 10 165.60
12/15/2025 16:40 64 165.55
12/15/2025 16:39 62 165.65
12/15/2025 16:39 169 165.75