adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	144.70	146.50	142.80	145.70	145.70	-0.75%	457,270
May 14, 2026	144.90	147.15	143.35	146.80	146.80	1.94%	392,119
May 13, 2026	141.15	145.50	139.75	144.00	144.00	1.41%	569,482
May 12, 2026	141.05	144.20	139.90	142.00	142.00	0.21%	700,374
May 11, 2026	145.15	145.85	140.75	141.70	141.70	-3.51%	740,552
May 8, 2026	149.00	150.20	146.85	146.85	146.85	-3.39%	560,555
May 7, 2026	149.90	153.20	149.25	152.00	149.20	2.53%	1,011,877
May 6, 2026	144.80	150.60	143.10	148.25	145.52	3.93%	728,372
May 5, 2026	141.05	143.35	140.60	142.65	140.02	0.99%	619,715
May 4, 2026	148.40	148.40	141.15	141.25	138.65	-4.17%	758,398
Apr 30, 2026	147.75	149.50	145.75	147.40	144.68	-1.27%	841,505
Apr 29, 2026	148.40	150.50	145.40	149.30	146.55	8.35%	1,526,535
Apr 28, 2026	138.05	138.55	136.75	137.80	135.26	-	428,538
Apr 27, 2026	136.60	139.20	136.60	137.80	135.26	1.14%	463,801
Apr 24, 2026	136.00	137.95	134.95	136.25	133.74	-1.34%	537,629
Apr 23, 2026	140.90	141.20	137.80	138.10	135.56	-2.44%	528,187
Apr 22, 2026	144.45	144.50	140.70	141.55	138.94	-2.41%	535,616
Apr 21, 2026	145.20	146.90	144.50	145.05	142.38	0.14%	408,292
Apr 20, 2026	143.30	145.40	142.80	144.85	142.18	-1.06%	435,602
Apr 17, 2026	142.00	148.00	141.55	146.40	143.70	3.21%	829,473
Apr 16, 2026	140.55	142.05	140.25	141.85	139.24	1.32%	449,603
Apr 15, 2026	137.35	140.00	136.55	140.00	137.42	1.52%	468,228
Apr 14, 2026	136.55	138.30	136.00	137.90	135.36	1.40%	637,277
Apr 13, 2026	136.25	136.75	135.25	136.00	133.49	-1.31%	459,207
Apr 10, 2026	137.95	140.15	137.35	137.80	135.26	0.58%	660,157
Apr 9, 2026	137.05	137.40	134.95	137.00	134.48	-0.40%	543,768
Apr 8, 2026	138.65	140.20	136.30	137.55	135.02	5.12%	997,989
Apr 7, 2026	136.00	136.85	130.45	130.85	128.44	-3.00%	755,852
Apr 2, 2026	134.70	136.20	132.55	134.90	132.42	-1.46%	686,365
Apr 1, 2026	142.25	142.30	135.75	136.90	134.38	0.18%	890,315
Mar 31, 2026	134.20	137.15	133.60	136.65	134.13	2.24%	664,260
Mar 30, 2026	131.55	133.65	130.50	133.65	131.19	1.21%	501,577
Mar 27, 2026	133.80	133.80	131.85	132.05	129.62	-1.53%	428,896
Mar 26, 2026	131.65	136.20	131.20	134.10	131.63	1.09%	532,712
Mar 25, 2026	133.95	135.90	132.30	132.65	130.21	0.38%	663,789
Mar 24, 2026	133.85	134.60	131.50	132.15	129.72	-0.83%	598,367
Mar 23, 2026	130.90	139.00	129.95	133.25	130.80	-0.19%	991,410
Mar 20, 2026	134.45	136.20	131.80	133.50	131.04	0.19%	2,153,204
Mar 19, 2026	135.80	136.45	131.40	133.25	130.80	-3.48%	1,228,813
Mar 18, 2026	140.70	141.80	136.95	138.05	135.51	-1.81%	785,210
Mar 17, 2026	140.45	142.65	138.90	140.60	138.01	-0.32%	843,742
Mar 16, 2026	139.20	141.05	136.20	141.05	138.45	1.55%	644,458
Mar 13, 2026	139.20	140.75	137.45	138.90	136.34	-1.63%	704,459
Mar 12, 2026	139.00	141.45	137.80	141.20	138.60	0.82%	879,119
Mar 11, 2026	140.00	142.00	139.00	140.05	137.47	-1.27%	619,021
Mar 10, 2026	142.25	142.75	137.50	141.85	139.24	1.54%	984,891
Mar 9, 2026	140.95	140.95	136.20	139.70	137.13	-2.10%	891,300
Mar 6, 2026	145.50	148.80	141.85	142.70	140.07	-1.65%	1,014,497
Mar 5, 2026	140.20	149.10	139.75	145.10	142.43	2.33%	1,499,845
Mar 4, 2026	146.05	146.80	134.85	141.80	139.19	-3.60%	2,953,474