adidas AG (BUD:ADIDAS)
Hungary · Delayed Price · Currency is HUF 64,620
-220 (-0.34%)
At close: Dec 23, 2025
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 62,780.00 | 62,780.00 | 62,780.00 | 62,780.00 | 62,780.00 | 5.05% | 4 |
| Nov 5, 2025 | 59,760.00 | 59,760.00 | 59,760.00 | 59,760.00 | 59,760.00 | -2.45% | 4 |
| Nov 4, 2025 | 61,260.00 | 61,260.00 | 61,260.00 | 61,260.00 | 61,260.00 | -3.07% | 2 |
| Nov 3, 2025 | 63,020.00 | 63,220.00 | 63,020.00 | 63,200.00 | 63,200.00 | -2.17% | 24 |
| Oct 31, 2025 | 64,400.00 | 64,600.00 | 64,400.00 | 64,600.00 | 64,600.00 | 0.03% | 11 |
| Oct 30, 2025 | 65,000.00 | 65,000.00 | 64,400.00 | 64,580.00 | 64,580.00 | -3.47% | 54 |
| Oct 29, 2025 | 66,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | -8.31% | 3 |
| Oct 27, 2025 | 72,960.00 | 72,960.00 | 72,960.00 | 72,960.00 | 72,960.00 | -1.88% | 2 |
| Oct 17, 2025 | 74,360.00 | 74,360.00 | 74,360.00 | 74,360.00 | 74,360.00 | -0.29% | 30 |
| Oct 16, 2025 | 74,580.00 | 74,580.00 | 74,580.00 | 74,580.00 | 74,580.00 | 1.03% | 21 |
| Oct 15, 2025 | 73,820.00 | 73,820.00 | 73,820.00 | 73,820.00 | 73,820.00 | 0.44% | 15 |
| Oct 14, 2025 | 73,460.00 | 73,500.00 | 73,460.00 | 73,500.00 | 73,500.00 | -1.97% | 4 |
| Oct 10, 2025 | 74,980.00 | 74,980.00 | 74,980.00 | 74,980.00 | 74,980.00 | -1.03% | 30 |
| Oct 9, 2025 | 75,500.00 | 75,820.00 | 75,500.00 | 75,760.00 | 75,760.00 | 0.58% | 43 |
| Oct 8, 2025 | 73,800.00 | 75,320.00 | 73,800.00 | 75,320.00 | 75,320.00 | 2.34% | 6 |
| Oct 7, 2025 | 73,600.00 | 73,600.00 | 73,600.00 | 73,600.00 | 73,600.00 | 1.15% | 1 |
| Oct 3, 2025 | 72,760.00 | 72,760.00 | 72,760.00 | 72,760.00 | 72,760.00 | 2.48% | 2 |
| Sep 30, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.51% | 10 |
| Sep 29, 2025 | 70,640.00 | 70,640.00 | 70,640.00 | 70,640.00 | 70,640.00 | -2.16% | 10 |
| Sep 23, 2025 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 3.00% | 1 |
| Sep 18, 2025 | 70,000.00 | 70,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.57% | 20 |
| Sep 10, 2025 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.26% | 150 |
| Sep 8, 2025 | 69,380.00 | 71,400.00 | 69,380.00 | 71,400.00 | 71,400.00 | 3.33% | 31 |
| Sep 5, 2025 | 69,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | 2.07% | 30 |
| Sep 4, 2025 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 0.86% | 10 |
| Sep 3, 2025 | 66,000.00 | 67,120.00 | 66,000.00 | 67,120.00 | 67,120.00 | 3.23% | 70 |
| Sep 2, 2025 | 65,700.00 | 65,700.00 | 65,020.00 | 65,020.00 | 65,020.00 | -2.69% | 45 |
| Aug 27, 2025 | 66,820.00 | 66,820.00 | 66,820.00 | 66,820.00 | 66,820.00 | 1.61% | 32 |
| Aug 15, 2025 | 66,360.00 | 66,360.00 | 65,760.00 | 65,760.00 | 65,760.00 | -0.87% | 4 |
| Aug 11, 2025 | 66,340.00 | 66,340.00 | 66,340.00 | 66,340.00 | 66,340.00 | -0.69% | 7 |
| Aug 7, 2025 | 64,840.00 | 66,800.00 | 64,840.00 | 66,800.00 | 66,800.00 | 2.74% | 36 |
| Aug 6, 2025 | 66,500.00 | 66,500.00 | 65,020.00 | 65,020.00 | 65,020.00 | -1.96% | 14 |
| Aug 5, 2025 | 66,320.00 | 66,320.00 | 66,320.00 | 66,320.00 | 66,320.00 | -1.22% | 17 |
| Aug 4, 2025 | 67,140.00 | 67,140.00 | 67,140.00 | 67,140.00 | 67,140.00 | 0.69% | 2 |
| Aug 1, 2025 | 66,680.00 | 66,680.00 | 66,680.00 | 66,680.00 | 66,680.00 | -1.10% | 2 |