adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	171.00	174.55	166.65	173.60	173.60	-1.64%	1,050,074
Jul 23, 2026	178.00	179.40	175.15	176.50	176.50	-1.53%	743,286
Jul 22, 2026	178.50	181.35	176.45	179.25	179.25	-0.08%	604,010
Jul 21, 2026	180.45	181.60	178.80	179.40	179.40	-1.16%	480,193
Jul 20, 2026	180.75	183.05	180.40	181.50	181.50	0.22%	424,164
Jul 17, 2026	181.00	182.90	180.30	181.10	181.10	-1.01%	421,913
Jul 16, 2026	182.10	183.30	179.30	182.95	182.95	0.03%	596,741
Jul 15, 2026	180.80	183.95	179.00	182.90	182.90	1.27%	460,909
Jul 14, 2026	180.50	183.55	179.50	180.60	180.60	-1.63%	607,038
Jul 13, 2026	180.45	184.35	180.30	183.60	183.60	0.96%	438,532
Jul 10, 2026	182.05	182.55	179.95	181.85	181.85	0.17%	483,329
Jul 9, 2026	180.25	182.20	178.75	181.55	181.55	1.34%	404,819
Jul 8, 2026	186.25	187.10	178.75	179.15	179.15	-4.66%	886,809
Jul 7, 2026	186.60	188.50	185.95	187.90	187.90	1.35%	568,002
Jul 6, 2026	185.95	188.80	185.05	185.40	185.40	0.05%	530,877
Jul 3, 2026	182.25	186.10	181.90	185.30	185.30	0.87%	276,501
Jul 2, 2026	182.50	186.00	181.80	183.70	183.70	1.49%	913,344
Jul 1, 2026	179.00	181.00	175.50	181.00	181.00	0.89%	651,993
Jun 30, 2026	178.00	181.55	176.75	179.40	179.40	-0.83%	734,422
Jun 29, 2026	180.75	183.15	179.10	180.90	180.90	-0.44%	686,302
Jun 26, 2026	178.65	181.70	176.45	181.70	181.70	2.14%	612,338
Jun 25, 2026	176.95	182.00	176.75	177.90	177.90	1.08%	764,635
Jun 24, 2026	172.00	176.60	170.75	176.00	176.00	2.86%	595,851
Jun 23, 2026	173.15	176.55	171.10	171.10	171.10	-1.95%	635,092
Jun 22, 2026	173.15	174.50	170.75	174.50	174.50	-0.23%	564,821
Jun 19, 2026	176.40	177.50	173.40	174.90	174.90	-1.71%	1,261,226
Jun 18, 2026	171.00	178.15	169.50	177.95	177.95	2.80%	952,236
Jun 17, 2026	173.85	174.90	172.80	173.10	173.10	-0.63%	478,062
Jun 16, 2026	175.50	176.05	173.20	174.20	174.20	-1.22%	351,540
Jun 15, 2026	180.00	180.50	175.35	176.35	176.35	-	647,388
Jun 12, 2026	175.85	179.60	175.45	176.35	176.35	1.76%	814,323
Jun 11, 2026	171.50	175.00	171.45	173.30	173.30	0.70%	649,441
Jun 10, 2026	170.00	172.60	167.50	172.10	172.10	2.84%	809,389
Jun 9, 2026	164.35	169.70	164.10	167.35	167.35	1.70%	629,626
Jun 8, 2026	159.35	166.35	158.45	164.55	164.55	1.92%	565,858
Jun 5, 2026	160.70	164.60	160.70	161.45	161.45	0.56%	459,098
Jun 4, 2026	162.20	163.50	160.05	160.55	160.55	-0.65%	442,543
Jun 3, 2026	165.70	166.40	161.60	161.60	161.60	-3.15%	551,298
Jun 2, 2026	166.75	169.20	165.40	166.85	166.85	1.12%	606,288
Jun 1, 2026	167.40	168.00	163.20	165.00	165.00	-0.96%	596,102
May 29, 2026	170.00	170.30	166.60	166.60	166.60	-0.33%	1,645,778
May 28, 2026	166.45	170.10	166.15	167.15	167.15	0.91%	818,389
May 27, 2026	159.00	168.95	159.00	165.65	165.65	5.38%	1,196,428