adidas AG (BST:ADS1)
Germany · Delayed Price · Currency is EUR 78.50
-2.00 (-2.48%)
At close: Feb 27, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 78.00 | 81.50 | 78.00 | 80.50 | 80.50 | 2.55% | - |
| Feb 25, 2026 | 79.50 | 80.00 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Feb 24, 2026 | 79.00 | 82.00 | 78.50 | 79.50 | 79.50 | 1.27% | 28 |
| Feb 23, 2026 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - | - |
| Feb 20, 2026 | 77.50 | 80.00 | 76.00 | 78.50 | 78.50 | 1.29% | 304 |
| Feb 19, 2026 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | - | - |
| Feb 18, 2026 | 77.50 | 78.00 | 76.50 | 77.50 | 77.50 | - | - |
| Feb 17, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | 6 |
| Feb 16, 2026 | 77.00 | 77.00 | 76.00 | 76.50 | 76.50 | - | - |
| Feb 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Feb 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 10, 2026 | 76.00 | 77.50 | 76.00 | 77.00 | 77.00 | 1.32% | - |
| Feb 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Feb 6, 2026 | 75.00 | 76.00 | 73.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 5, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -0.66% | - |
| Feb 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 73.00 | 73.50 | 73.50 | -1.34% | 50 |
| Feb 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jan 30, 2026 | 75.50 | 76.00 | 73.50 | 74.00 | 74.00 | -1.33% | - |
| Jan 29, 2026 | 71.50 | 75.00 | 70.50 | 75.00 | 75.00 | 4.17% | - |
| Jan 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jan 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Jan 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.96% | - |
| Jan 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jan 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jan 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jan 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.03% | - |
| Jan 16, 2026 | 80.00 | 80.50 | 79.00 | 79.50 | 79.50 | -1.24% | - |
| Jan 15, 2026 | 80.00 | 81.50 | 79.50 | 80.50 | 80.50 | 1.26% | - |
| Jan 14, 2026 | 81.00 | 81.00 | 78.50 | 79.50 | 79.50 | -1.85% | - |
| Jan 13, 2026 | 82.50 | 82.50 | 80.50 | 81.00 | 81.00 | -1.82% | - |
| Jan 12, 2026 | 82.50 | 83.00 | 81.50 | 82.50 | 82.50 | - | - |
| Jan 9, 2026 | 81.50 | 83.50 | 81.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 8, 2026 | 79.00 | 82.00 | 78.50 | 81.50 | 81.50 | 2.52% | - |
| Jan 7, 2026 | 81.00 | 81.50 | 78.50 | 79.50 | 79.50 | -1.85% | - |
| Jan 6, 2026 | 84.50 | 84.50 | 78.00 | 81.00 | 81.00 | -4.14% | - |
| Jan 5, 2026 | 84.50 | 84.50 | 82.50 | 84.50 | 84.50 | 1.81% | 21 |
| Jan 2, 2026 | 83.50 | 84.50 | 83.00 | 83.00 | 83.00 | 1.84% | 21 |
| Dec 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Dec 29, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | - |
| Dec 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Dec 22, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | - |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Dec 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Dec 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Dec 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Dec 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Dec 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |