adidas AG (BUD:ADIDAS)
Hungary · Delayed Price · Currency is HUF 57,560
-540 (-0.93%)
At close: Aug 13, 2026
BUD:ADIDAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 57,540.00 | 57,560.00 | 57,540.00 | 57,560.00 | 57,560.00 | -0.93% | 30 |
| Aug 12, 2026 | 58,140.00 | 58,460.00 | 58,100.00 | 58,100.00 | 58,100.00 | -2.78% | 29 |
| Aug 11, 2026 | 59,760.00 | 59,760.00 | 59,760.00 | 59,760.00 | 59,760.00 | -0.86% | 10 |
| Aug 7, 2026 | 60,000.00 | 60,280.00 | 60,000.00 | 60,280.00 | 60,280.00 | 0.77% | 11 |
| Aug 6, 2026 | 59,820.00 | 59,820.00 | 59,820.00 | 59,820.00 | 59,820.00 | 2.08% | 6 |
| Aug 4, 2026 | 58,960.00 | 58,960.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.74% | 8 |
| Aug 3, 2026 | 59,640.00 | 59,640.00 | 59,640.00 | 59,640.00 | 59,640.00 | 3.04% | 10 |
| Jul 31, 2026 | 58,020.00 | 58,040.00 | 57,500.00 | 57,880.00 | 57,880.00 | 7.70% | 10 |
| Jul 30, 2026 | 54,600.00 | 55,000.00 | 53,600.00 | 53,740.00 | 53,740.00 | -17.98% | 364 |
| Jul 29, 2026 | 65,520.00 | 65,520.00 | 65,520.00 | 65,520.00 | 65,520.00 | 1.39% | 14 |
| Jul 27, 2026 | 63,540.00 | 64,620.00 | 63,540.00 | 64,620.00 | 64,620.00 | -1.34% | 16 |
| Jul 22, 2026 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -0.21% | 21 |
| Jul 17, 2026 | 65,640.00 | 65,640.00 | 65,640.00 | 65,640.00 | 65,640.00 | 0.77% | 150 |
| Jul 15, 2026 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 1.05% | 1 |
| Jul 10, 2026 | 64,460.00 | 64,460.00 | 64,460.00 | 64,460.00 | 64,460.00 | -3.07% | 2 |
| Jul 7, 2026 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 0.27% | 8 |
| Jul 6, 2026 | 66,000.00 | 66,320.00 | 66,000.00 | 66,320.00 | 66,320.00 | 1.81% | 4 |
| Jul 3, 2026 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 65,140.00 | 2.84% | 10 |
| Jun 26, 2026 | 65,000.00 | 68,680.00 | 63,340.00 | 63,340.00 | 63,340.00 | -1.40% | 458 |
| Jun 25, 2026 | 63,100.00 | 64,240.00 | 63,100.00 | 64,240.00 | 64,240.00 | 3.55% | 42 |
| Jun 24, 2026 | 60,860.00 | 62,040.00 | 60,860.00 | 62,040.00 | 62,040.00 | 0.06% | 910 |
| Jun 19, 2026 | 62,440.00 | 62,440.00 | 62,000.00 | 62,000.00 | 62,000.00 | 2.58% | 3 |
| Jun 18, 2026 | 59,900.00 | 60,440.00 | 59,900.00 | 60,440.00 | 60,440.00 | -3.11% | 460 |
| Jun 15, 2026 | 62,380.00 | 62,380.00 | 62,380.00 | 62,380.00 | 62,380.00 | -0.51% | 1 |
| Jun 12, 2026 | 64,680.00 | 69,800.00 | 62,700.00 | 62,700.00 | 62,700.00 | 1.75% | 57 |
| Jun 11, 2026 | 61,460.00 | 61,900.00 | 61,460.00 | 61,620.00 | 61,620.00 | 1.48% | 23 |
| Jun 10, 2026 | 60,160.00 | 60,720.00 | 60,160.00 | 60,720.00 | 60,720.00 | 6.19% | 24 |
| Jun 5, 2026 | 57,180.00 | 57,180.00 | 57,180.00 | 57,180.00 | 57,180.00 | -2.69% | 2 |
| Jun 3, 2026 | 58,760.00 | 58,760.00 | 58,760.00 | 58,760.00 | 58,760.00 | -1.74% | 8 |
| Jun 2, 2026 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 1.08% | 2 |
| Jun 1, 2026 | 59,160.00 | 59,160.00 | 59,160.00 | 59,160.00 | 59,160.00 | -1.60% | 8 |
| May 29, 2026 | 59,160.00 | 60,120.00 | 59,160.00 | 60,120.00 | 60,120.00 | 0.97% | 69 |
| May 28, 2026 | 59,540.00 | 59,540.00 | 59,540.00 | 59,540.00 | 59,540.00 | 0.78% | 1 |
| May 27, 2026 | 56,360.00 | 59,080.00 | 56,360.00 | 59,080.00 | 59,080.00 | 6.60% | 22 |
| May 26, 2026 | 55,420.00 | 55,420.00 | 55,420.00 | 55,420.00 | 55,420.00 | -0.89% | 10 |
| May 22, 2026 | 54,700.00 | 55,980.00 | 54,700.00 | 55,920.00 | 55,920.00 | 4.25% | 43 |
| May 18, 2026 | 53,640.00 | 53,640.00 | 53,640.00 | 53,640.00 | 53,640.00 | 6.30% | 3 |
| May 12, 2026 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | -4.80% | 3 |
| May 7, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,002.90 | -1.10% | 2 |
| Apr 29, 2026 | 53,920.00 | 54,600.00 | 53,920.00 | 54,600.00 | 53,591.82 | 8.08% | 28 |
| Apr 27, 2026 | 52,400.00 | 52,400.00 | 50,520.00 | 50,520.00 | 49,587.15 | -3.03% | 16 |
| Apr 20, 2026 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 51,137.98 | -2.21% | 2 |
| Apr 17, 2026 | 53,000.00 | 53,280.00 | 53,000.00 | 53,280.00 | 52,296.19 | 3.34% | 6 |
| Apr 16, 2026 | 51,560.00 | 51,560.00 | 51,560.00 | 51,560.00 | 50,607.95 | 1.14% | 12 |
| Apr 15, 2026 | 50,600.00 | 50,980.00 | 50,600.00 | 50,980.00 | 50,038.66 | 1.35% | 4 |
| Apr 14, 2026 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 49,371.22 | 0.60% | 10 |
| Apr 13, 2026 | 49,580.00 | 50,000.00 | 49,580.00 | 50,000.00 | 49,076.76 | -0.60% | 10 |
| Apr 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,300.00 | 49,371.22 | -2.52% | 100 |
| Apr 2, 2026 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 50,647.21 | 0.39% | 3 |
| Mar 30, 2026 | 51,540.00 | 51,540.00 | 51,400.00 | 51,400.00 | 50,450.90 | -1.15% | 9 |