adidas AG (BUD:ADIDAS)
Hungary · Delayed Price · Currency is HUF 53,640
0.00 (0.00%)
At close: May 18, 2026
BUD:ADIDAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.56% | 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 |
| Mar 27, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 51,039.83 | 0.81% | 4 |
| Mar 23, 2026 | 50,300.00 | 51,580.00 | 50,300.00 | 51,580.00 | 50,627.58 | -0.96% | 4 |
| Mar 19, 2026 | 52,020.00 | 52,200.00 | 52,020.00 | 52,080.00 | 51,118.35 | -5.31% | 10 |
| Mar 17, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,984.43 | 1.03% | 3 |
| Mar 13, 2026 | 54,440.00 | 54,440.00 | 54,440.00 | 54,440.00 | 53,434.77 | 1.87% | 11 |
| Mar 10, 2026 | 53,740.00 | 53,740.00 | 53,440.00 | 53,440.00 | 52,453.24 | -0.96% | 6 |
| Mar 9, 2026 | 55,480.00 | 55,480.00 | 53,960.00 | 53,960.00 | 52,963.63 | -5.13% | 20 |
| Mar 6, 2026 | 57,580.00 | 57,780.00 | 56,680.00 | 56,880.00 | 55,829.72 | 8.63% | 19 |
| Mar 4, 2026 | 52,960.00 | 52,960.00 | 52,340.00 | 52,360.00 | 51,393.18 | -7.69% | 37 |
| Mar 3, 2026 | 56,740.00 | 56,740.00 | 56,720.00 | 56,720.00 | 55,672.67 | -1.87% | 4 |
| Mar 2, 2026 | 58,000.00 | 58,000.00 | 57,800.00 | 57,800.00 | 56,732.73 | -4.90% | 13 |
| Feb 27, 2026 | 61,000.00 | 61,000.00 | 60,780.00 | 60,780.00 | 59,657.70 | -0.36% | 73 |
| Feb 26, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 59,873.64 | 0.33% | 2 |
| Feb 24, 2026 | 60,680.00 | 60,800.00 | 60,680.00 | 60,800.00 | 59,677.33 | 0.07% | 21 |
| Feb 23, 2026 | 60,760.00 | 60,760.00 | 60,760.00 | 60,760.00 | 59,638.07 | -0.16% | 2 |
| Feb 20, 2026 | 60,560.00 | 60,860.00 | 60,560.00 | 60,860.00 | 59,736.23 | 2.63% | 11 |
| Feb 19, 2026 | 59,560.00 | 59,560.00 | 59,300.00 | 59,300.00 | 58,205.03 | 0.58% | 5 |
| Feb 12, 2026 | 58,960.00 | 58,960.00 | 58,960.00 | 58,960.00 | 57,871.31 | -0.07% | 2 |
| Feb 10, 2026 | 59,240.00 | 59,240.00 | 59,000.00 | 59,000.00 | 57,910.57 | 2.08% | 5 |
| Feb 6, 2026 | 56,800.00 | 57,840.00 | 56,800.00 | 57,800.00 | 56,732.73 | -0.07% | 65 |
| Feb 5, 2026 | 57,580.00 | 57,840.00 | 57,580.00 | 57,840.00 | 56,771.99 | 2.01% | 11 |
| Feb 3, 2026 | 57,260.00 | 57,260.00 | 56,700.00 | 56,700.00 | 55,653.04 | -2.58% | 51 |
| Feb 2, 2026 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 57,125.34 | 1.32% | 40 |
| Jan 30, 2026 | 57,440.00 | 57,440.00 | 57,440.00 | 57,440.00 | 56,379.38 | 4.25% | 3 |
| Jan 29, 2026 | 55,400.00 | 55,400.00 | 55,100.00 | 55,100.00 | 54,082.58 | -2.30% | 17 |
| Jan 28, 2026 | 56,000.00 | 56,400.00 | 56,000.00 | 56,400.00 | 55,358.58 | 1.81% | 3 |
| Jan 26, 2026 | 55,500.00 | 55,500.00 | 55,240.00 | 55,400.00 | 54,377.04 | 0.14% | 30 |
| Jan 23, 2026 | 57,780.00 | 57,780.00 | 54,720.00 | 55,320.00 | 54,298.52 | -6.30% | 161 |
| Jan 22, 2026 | 59,040.00 | 59,040.00 | 59,040.00 | 59,040.00 | 57,949.83 | 1.03% | 3 |
| Jan 20, 2026 | 58,560.00 | 58,740.00 | 58,440.00 | 58,440.00 | 57,360.91 | -0.85% | 36 |
| Jan 19, 2026 | 61,800.00 | 61,800.00 | 58,940.00 | 58,940.00 | 57,851.68 | -4.60% | 42 |
| Jan 16, 2026 | 62,100.00 | 62,100.00 | 61,780.00 | 61,780.00 | 60,639.24 | -4.28% | 15 |
| Jan 9, 2026 | 64,880.00 | 64,880.00 | 64,540.00 | 64,540.00 | 63,348.28 | 3.26% | 26 |
| Jan 8, 2026 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 61,345.94 | 1.63% | 20 |
| Jan 7, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 60,364.41 | -0.45% | 20 |
| Jan 6, 2026 | 60,780.00 | 61,780.00 | 60,780.00 | 61,780.00 | 60,639.24 | -3.50% | 5 |