adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	158.05	160.90	157.60	158.40	-	-0.19%	415,044
Feb 20, 2026	155.75	161.00	155.30	158.70	158.70	2.22%	779,312
Feb 19, 2026	156.50	158.20	155.25	155.25	155.25	-1.15%	506,494
Feb 18, 2026	156.45	157.45	154.80	157.05	157.05	0.38%	490,250
Feb 17, 2026	153.25	156.70	153.25	156.45	156.45	1.56%	419,907
Feb 16, 2026	155.05	155.65	154.05	154.05	154.05	-0.58%	358,744
Feb 13, 2026	153.05	155.80	152.95	154.95	154.95	0.91%	592,727
Feb 12, 2026	153.00	155.80	153.00	153.55	153.55	-0.16%	547,140
Feb 11, 2026	155.15	157.80	153.80	153.80	153.80	-1.35%	612,656
Feb 10, 2026	155.20	157.20	154.60	155.90	155.90	1.50%	493,089
Feb 9, 2026	153.00	154.15	152.85	153.60	153.60	0.49%	405,595
Feb 6, 2026	150.80	153.05	148.70	152.85	152.85	0.66%	488,640
Feb 5, 2026	152.80	153.90	149.85	151.85	151.85	-0.07%	567,361
Feb 4, 2026	149.85	153.30	149.85	151.95	151.95	1.98%	528,949
Feb 3, 2026	151.00	151.70	147.45	149.00	149.00	-0.77%	719,818
Feb 2, 2026	149.70	153.55	149.60	150.15	150.15	0.67%	694,590
Jan 30, 2026	150.50	152.45	148.25	149.15	149.15	3.94%	1,274,391
Jan 29, 2026	146.00	147.60	143.45	143.50	143.50	-0.73%	546,035
Jan 28, 2026	146.00	147.50	144.55	144.55	144.55	-1.70%	501,395
Jan 27, 2026	147.95	149.05	145.05	147.05	147.05	0.07%	635,004
Jan 26, 2026	144.00	147.30	144.00	146.95	146.95	2.23%	531,605
Jan 23, 2026	150.00	150.50	142.55	143.75	143.75	-5.71%	1,678,157
Jan 22, 2026	156.00	156.60	151.90	152.45	152.45	-	822,151
Jan 21, 2026	152.75	154.25	151.10	152.45	152.45	-0.36%	493,436
Jan 20, 2026	151.30	153.80	150.45	153.00	153.00	0.96%	572,559
Jan 19, 2026	155.75	156.65	151.55	151.55	151.55	-5.19%	1,018,351
Jan 16, 2026	162.45	162.50	159.50	159.85	159.85	-1.54%	531,522
Jan 15, 2026	163.75	165.30	161.10	162.35	162.35	1.37%	595,008
Jan 14, 2026	163.80	165.10	159.20	160.15	160.15	-1.60%	667,223
Jan 13, 2026	165.60	166.70	162.75	162.75	162.75	-1.75%	594,926
Jan 12, 2026	167.00	168.50	165.10	165.65	165.65	-0.60%	421,788
Jan 9, 2026	166.20	169.60	164.80	166.65	166.65	0.76%	661,482
Jan 8, 2026	159.65	166.25	157.95	165.40	165.40	2.76%	996,814
Jan 7, 2026	164.35	164.90	158.55	160.95	160.95	-1.71%	895,676
Jan 6, 2026	163.70	164.05	157.00	163.75	163.75	-3.62%	1,996,327
Jan 5, 2026	168.95	171.30	165.95	169.90	169.90	1.49%	557,706
Jan 2, 2026	169.70	171.00	166.75	167.40	167.40	-0.98%	384,368
Dec 30, 2025	167.80	169.70	167.30	169.05	169.05	0.48%	207,981
Dec 29, 2025	165.20	168.90	165.20	168.25	168.25	2.34%	428,837
Dec 23, 2025	166.00	166.55	163.75	164.40	164.40	-1.44%	322,917
Dec 22, 2025	165.65	168.30	165.65	166.80	166.80	1.03%	322,429
Dec 19, 2025	163.85	167.45	163.65	165.10	165.10	-1.17%	1,322,600
Dec 18, 2025	163.80	167.85	163.35	167.05	167.05	1.24%	434,669
Dec 17, 2025	169.00	169.00	165.00	165.00	165.00	-2.11%	423,563
Dec 16, 2025	167.50	169.70	166.90	168.55	168.55	1.38%	591,902
Dec 15, 2025	167.50	169.10	165.25	166.25	166.25	-0.75%	442,773
Dec 12, 2025	165.20	169.30	165.05	167.50	167.50	1.98%	723,260
Dec 11, 2025	162.45	165.10	161.60	164.25	164.25	1.77%	382,048
Dec 10, 2025	158.90	161.65	157.65	161.40	161.40	0.94%	385,190
Dec 9, 2025	160.05	160.70	157.55	159.90	159.90	-0.28%	464,565