adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	139.35	145.45	138.35	144.05	-	0.98%	578,531
Oct 1, 2026	142.60	146.00	142.50	142.65	142.65	-1.82%	489,620
Sep 30, 2026	146.00	147.15	145.20	145.30	145.30	-0.31%	432,618
Sep 29, 2026	147.50	147.85	145.05	145.75	145.75	-1.42%	326,467
Sep 28, 2026	147.60	148.40	146.05	147.85	147.85	0.92%	373,185
Sep 25, 2026	143.90	146.50	143.90	146.50	146.50	2.99%	438,901
Sep 24, 2026	143.90	145.10	142.15	142.25	142.25	-1.52%	356,323
Sep 23, 2026	146.50	147.20	143.75	144.45	144.45	-1.63%	388,560
Sep 22, 2026	143.95	148.75	143.55	146.85	146.85	2.58%	560,364
Sep 21, 2026	142.25	144.55	140.05	143.15	143.15	0.63%	469,136
Sep 18, 2026	142.40	143.25	140.60	142.25	142.25	-0.11%	1,393,954
Sep 17, 2026	144.55	145.10	142.40	142.40	142.40	-1.56%	495,442
Sep 16, 2026	142.45	145.25	141.65	144.65	144.65	1.94%	540,201
Sep 15, 2026	143.80	144.85	141.45	141.90	141.90	-1.39%	462,444
Sep 14, 2026	141.05	143.95	140.50	143.90	143.90	0.81%	462,524
Sep 11, 2026	142.95	143.60	141.20	142.75	142.75	0.04%	469,814
Sep 10, 2026	144.50	144.65	139.35	142.70	142.70	-2.56%	1,237,674
Sep 9, 2026	146.25	148.80	145.95	146.45	146.45	-0.95%	562,752
Sep 8, 2026	146.25	149.95	145.75	147.85	147.85	0.17%	504,533
Sep 7, 2026	147.50	149.30	147.35	147.60	147.60	-1.04%	204,456
Sep 4, 2026	148.35	150.00	147.20	149.15	149.15	0.30%	513,792
Sep 3, 2026	149.55	149.60	146.85	148.70	148.70	-0.57%	551,959
Sep 2, 2026	148.15	151.35	148.10	149.55	149.55	1.08%	580,401
Sep 1, 2026	151.00	151.80	147.60	147.95	147.95	-2.28%	509,777
Aug 31, 2026	154.00	154.75	151.40	151.40	151.40	-1.82%	502,332
Aug 28, 2026	151.90	155.30	151.50	154.20	154.20	0.72%	424,396
Aug 27, 2026	150.25	153.50	149.90	153.10	153.10	1.59%	471,876
Aug 26, 2026	152.80	154.20	150.70	150.70	150.70	-1.25%	468,018
Aug 25, 2026	155.55	156.45	151.90	152.60	152.60	-1.71%	686,535
Aug 24, 2026	154.25	156.50	154.25	155.25	155.25	0.52%	321,710
Aug 21, 2026	152.40	154.65	151.50	154.45	154.45	2.28%	497,602
Aug 20, 2026	155.90	156.05	148.50	151.00	151.00	-3.14%	748,821
Aug 19, 2026	154.55	156.05	153.95	155.90	155.90	0.78%	319,009
Aug 18, 2026	151.40	154.70	150.70	154.70	154.70	1.38%	608,175
Aug 17, 2026	157.25	157.30	151.85	152.60	152.60	-3.14%	746,102
Aug 14, 2026	159.00	161.20	156.90	157.55	157.55	-1.07%	508,653
Aug 13, 2026	160.35	160.70	157.05	159.25	159.25	0.47%	618,554
Aug 12, 2026	161.40	161.40	158.05	158.50	158.50	-2.28%	943,854
Aug 11, 2026	166.30	167.90	161.00	162.20	162.20	-3.08%	780,719
Aug 10, 2026	164.00	167.90	163.70	167.35	167.35	2.01%	570,253
Aug 7, 2026	164.80	165.80	162.95	164.05	164.05	-0.46%	484,725
Aug 6, 2026	163.35	165.30	163.30	164.80	164.80	1.10%	548,905
Aug 5, 2026	161.25	164.65	160.20	163.00	163.00	1.46%	870,673
Aug 4, 2026	163.00	163.15	159.75	160.65	160.65	-2.52%	900,795
Aug 3, 2026	161.00	167.70	161.00	164.80	164.80	3.39%	1,393,017
Jul 31, 2026	159.00	163.35	157.55	159.40	159.40	-1.15%	1,975,507
Jul 30, 2026	157.25	163.75	147.05	161.25	161.25	-11.52%	5,866,399
Jul 29, 2026	180.65	182.25	179.25	182.25	182.25	0.64%	653,745
Jul 28, 2026	180.30	181.80	179.05	181.10	181.10	0.81%	397,033
Jul 27, 2026	176.70	180.35	175.80	179.65	179.65	3.49%	583,641