adidas AG (BUD:ADIDAS)
Hungary · Delayed Price · Currency is HUF 52,080
-2,920 (-5.31%)
At close: Mar 19, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 52,020.00 | 52,200.00 | 52,020.00 | 52,080.00 | 52,080.00 | -5.31% | 10 |
| Mar 17, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1.03% | 3 |
| Mar 13, 2026 | 54,440.00 | 54,440.00 | 54,440.00 | 54,440.00 | 54,440.00 | 1.87% | 11 |
| Mar 10, 2026 | 53,740.00 | 53,740.00 | 53,440.00 | 53,440.00 | 53,440.00 | -0.96% | 6 |
| Mar 9, 2026 | 55,480.00 | 55,480.00 | 53,960.00 | 53,960.00 | 53,960.00 | -5.13% | 20 |
| Mar 6, 2026 | 57,580.00 | 57,780.00 | 56,680.00 | 56,880.00 | 56,880.00 | 8.63% | 19 |
| Mar 4, 2026 | 52,960.00 | 52,960.00 | 52,340.00 | 52,360.00 | 52,360.00 | -7.69% | 37 |
| Mar 3, 2026 | 56,740.00 | 56,740.00 | 56,720.00 | 56,720.00 | 56,720.00 | -1.87% | 4 |
| Mar 2, 2026 | 58,000.00 | 58,000.00 | 57,800.00 | 57,800.00 | 57,800.00 | -4.90% | 13 |
| Feb 27, 2026 | 61,000.00 | 61,000.00 | 60,780.00 | 60,780.00 | 60,780.00 | -0.36% | 73 |
| Feb 26, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 0.33% | 2 |
| Feb 24, 2026 | 60,680.00 | 60,800.00 | 60,680.00 | 60,800.00 | 60,800.00 | 0.07% | 21 |
| Feb 23, 2026 | 60,760.00 | 60,760.00 | 60,760.00 | 60,760.00 | 60,760.00 | -0.16% | 2 |
| Feb 20, 2026 | 60,560.00 | 60,860.00 | 60,560.00 | 60,860.00 | 60,860.00 | 2.63% | 11 |
| Feb 19, 2026 | 59,560.00 | 59,560.00 | 59,300.00 | 59,300.00 | 59,300.00 | 0.58% | 5 |
| Feb 12, 2026 | 58,960.00 | 58,960.00 | 58,960.00 | 58,960.00 | 58,960.00 | -0.07% | 2 |
| Feb 10, 2026 | 59,240.00 | 59,240.00 | 59,000.00 | 59,000.00 | 59,000.00 | 2.08% | 5 |
| Feb 6, 2026 | 56,800.00 | 57,840.00 | 56,800.00 | 57,800.00 | 57,800.00 | -0.07% | 65 |
| Feb 5, 2026 | 57,580.00 | 57,840.00 | 57,580.00 | 57,840.00 | 57,840.00 | 2.01% | 11 |
| Feb 3, 2026 | 57,260.00 | 57,260.00 | 56,700.00 | 56,700.00 | 56,700.00 | -2.58% | 51 |
| Feb 2, 2026 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 1.32% | 40 |
| Jan 30, 2026 | 57,440.00 | 57,440.00 | 57,440.00 | 57,440.00 | 57,440.00 | 4.25% | 3 |
| Jan 29, 2026 | 55,400.00 | 55,400.00 | 55,100.00 | 55,100.00 | 55,100.00 | -2.30% | 17 |
| Jan 28, 2026 | 56,000.00 | 56,400.00 | 56,000.00 | 56,400.00 | 56,400.00 | 1.81% | 3 |
| Jan 26, 2026 | 55,500.00 | 55,500.00 | 55,240.00 | 55,400.00 | 55,400.00 | 0.14% | 30 |
| Jan 23, 2026 | 57,780.00 | 57,780.00 | 54,720.00 | 55,320.00 | 55,320.00 | -6.30% | 161 |
| Jan 22, 2026 | 59,040.00 | 59,040.00 | 59,040.00 | 59,040.00 | 59,040.00 | 1.03% | 3 |
| Jan 20, 2026 | 58,560.00 | 58,740.00 | 58,440.00 | 58,440.00 | 58,440.00 | -0.85% | 36 |
| Jan 19, 2026 | 61,800.00 | 61,800.00 | 58,940.00 | 58,940.00 | 58,940.00 | -4.60% | 42 |
| Jan 16, 2026 | 62,100.00 | 62,100.00 | 61,780.00 | 61,780.00 | 61,780.00 | -4.28% | 15 |
| Jan 9, 2026 | 64,880.00 | 64,880.00 | 64,540.00 | 64,540.00 | 64,540.00 | 3.26% | 26 |
| Jan 8, 2026 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 1.63% | 20 |
| Jan 7, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.45% | 20 |
| Jan 6, 2026 | 60,780.00 | 61,780.00 | 60,780.00 | 61,780.00 | 61,780.00 | -3.50% | 5 |
| Jan 5, 2026 | 64,620.00 | 64,620.00 | 64,020.00 | 64,020.00 | 64,020.00 | -0.93% | 6 |
| Dec 23, 2025 | 64,620.00 | 64,620.00 | 64,620.00 | 64,620.00 | 64,620.00 | -0.34% | 2 |
| Dec 16, 2025 | 64,760.00 | 64,840.00 | 64,760.00 | 64,840.00 | 64,840.00 | -0.46% | 18 |
| Dec 15, 2025 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 0.52% | 15 |
| Dec 12, 2025 | 64,000.00 | 64,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 2.66% | 110 |
| Dec 11, 2025 | 63,120.00 | 63,120.00 | 63,120.00 | 63,120.00 | 63,120.00 | 3.48% | 10 |
| Dec 9, 2025 | 60,820.00 | 61,000.00 | 60,820.00 | 61,000.00 | 61,000.00 | -2.87% | 12 |
| Dec 8, 2025 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 0.32% | 24 |
| Dec 5, 2025 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 6.25% | 16 |
| Nov 26, 2025 | 58,920.00 | 58,920.00 | 58,920.00 | 58,920.00 | 58,920.00 | 2.04% | 4 |
| Nov 25, 2025 | 57,740.00 | 57,740.00 | 57,740.00 | 57,740.00 | 57,740.00 | -0.45% | 22 |
| Nov 20, 2025 | 58,700.00 | 58,700.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.72% | 7 |
| Nov 19, 2025 | 60,000.00 | 60,000.00 | 58,420.00 | 58,420.00 | 58,420.00 | -2.63% | 26 |
| Nov 18, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -5.21% | 1 |
| Nov 13, 2025 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 5.15% | 4 |
| Nov 10, 2025 | 60,660.00 | 60,660.00 | 60,200.00 | 60,200.00 | 60,200.00 | -4.11% | 52 |