adidas AG (ETR:ADS)
Germany · Delayed Price · Currency is EUR 136.25
-1.85 (-1.34%)
Apr 24, 2026, 5:36 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 136.00 | 137.95 | 134.95 | 136.25 | 136.25 | -1.34% | 537,576 |
| Apr 23, 2026 | 140.90 | 141.20 | 137.80 | 138.10 | 138.10 | -2.44% | 528,032 |
| Apr 22, 2026 | 144.45 | 144.50 | 140.70 | 141.55 | 141.55 | -2.41% | 535,244 |
| Apr 21, 2026 | 145.20 | 146.90 | 144.50 | 145.05 | 145.05 | 0.14% | 407,880 |
| Apr 20, 2026 | 143.30 | 145.40 | 142.80 | 144.85 | 144.85 | -1.06% | 435,552 |
| Apr 17, 2026 | 142.00 | 148.00 | 141.55 | 146.40 | 146.40 | 3.21% | 829,180 |
| Apr 16, 2026 | 140.55 | 142.05 | 140.25 | 141.85 | 141.85 | 1.32% | 449,381 |
| Apr 15, 2026 | 137.35 | 140.00 | 136.55 | 140.00 | 140.00 | 1.52% | 467,158 |
| Apr 14, 2026 | 136.55 | 138.30 | 136.00 | 137.90 | 137.90 | 1.40% | 636,200 |
| Apr 13, 2026 | 136.25 | 136.75 | 135.25 | 136.00 | 136.00 | -1.31% | 459,038 |
| Apr 10, 2026 | 137.95 | 140.15 | 137.35 | 137.80 | 137.80 | 0.58% | 659,127 |
| Apr 9, 2026 | 137.05 | 137.40 | 134.95 | 137.00 | 137.00 | -0.40% | 543,754 |
| Apr 8, 2026 | 138.65 | 140.20 | 136.30 | 137.55 | 137.55 | 5.12% | 997,724 |
| Apr 7, 2026 | 136.00 | 136.85 | 130.45 | 130.85 | 130.85 | -3.00% | 755,827 |
| Apr 2, 2026 | 134.70 | 136.20 | 132.55 | 134.90 | 134.90 | -1.46% | 685,000 |
| Apr 1, 2026 | 142.25 | 142.30 | 135.75 | 136.90 | 136.90 | 0.18% | 890,251 |
| Mar 31, 2026 | 134.20 | 137.15 | 133.60 | 136.65 | 136.65 | 2.24% | 663,934 |
| Mar 30, 2026 | 131.55 | 133.65 | 130.50 | 133.65 | 133.65 | 1.21% | 501,464 |
| Mar 27, 2026 | 133.80 | 133.80 | 131.85 | 132.05 | 132.05 | -1.53% | 428,838 |
| Mar 26, 2026 | 131.65 | 136.20 | 131.20 | 134.10 | 134.10 | 1.09% | 532,384 |
| Mar 25, 2026 | 133.95 | 135.90 | 132.30 | 132.65 | 132.65 | 0.38% | 663,549 |
| Mar 24, 2026 | 133.85 | 134.60 | 131.50 | 132.15 | 132.15 | -0.83% | 598,286 |
| Mar 23, 2026 | 130.90 | 139.00 | 129.95 | 133.25 | 133.25 | -0.19% | 991,203 |
| Mar 20, 2026 | 134.45 | 136.20 | 131.80 | 133.50 | 133.50 | 0.19% | 2,153,079 |
| Mar 19, 2026 | 135.80 | 136.45 | 131.40 | 133.25 | 133.25 | -3.48% | 1,228,779 |
| Mar 18, 2026 | 140.70 | 141.80 | 136.95 | 138.05 | 138.05 | -1.81% | 784,878 |
| Mar 17, 2026 | 140.45 | 142.65 | 138.90 | 140.60 | 140.60 | -0.32% | 843,288 |
| Mar 16, 2026 | 139.20 | 141.05 | 136.20 | 141.05 | 141.05 | 1.55% | 643,338 |
| Mar 13, 2026 | 139.20 | 140.75 | 137.45 | 138.90 | 138.90 | -1.63% | 703,900 |
| Mar 12, 2026 | 139.00 | 141.45 | 137.80 | 141.20 | 141.20 | 0.82% | 879,119 |
| Mar 11, 2026 | 140.00 | 142.00 | 139.00 | 140.05 | 140.05 | -1.27% | 616,402 |
| Mar 10, 2026 | 142.25 | 142.75 | 137.50 | 141.85 | 141.85 | 1.54% | 984,769 |
| Mar 9, 2026 | 140.95 | 140.95 | 136.20 | 139.70 | 139.70 | -2.10% | 890,861 |
| Mar 6, 2026 | 145.50 | 148.80 | 141.85 | 142.70 | 142.70 | -1.65% | 1,014,184 |
| Mar 5, 2026 | 140.20 | 149.10 | 139.75 | 145.10 | 145.10 | 2.33% | 1,499,701 |
| Mar 4, 2026 | 146.05 | 146.80 | 134.85 | 141.80 | 141.80 | -3.60% | 2,953,021 |
| Mar 3, 2026 | 149.60 | 150.75 | 145.50 | 147.10 | 147.10 | -2.81% | 1,285,338 |
| Mar 2, 2026 | 151.60 | 155.10 | 150.35 | 151.35 | 151.35 | -4.33% | 953,769 |
| Feb 27, 2026 | 162.40 | 163.35 | 157.65 | 158.20 | 158.20 | -2.65% | 1,259,170 |
| Feb 26, 2026 | 158.85 | 163.65 | 158.75 | 162.50 | 162.50 | 2.52% | 602,141 |
| Feb 25, 2026 | 161.30 | 161.85 | 157.90 | 158.50 | 158.50 | -1.06% | 564,041 |
| Feb 24, 2026 | 158.10 | 162.50 | 158.10 | 160.20 | 160.20 | 1.01% | 671,898 |
| Feb 23, 2026 | 158.05 | 160.90 | 157.60 | 158.60 | 158.60 | -0.06% | 711,497 |
| 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 |