adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	442,536
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
May 26, 2026	157.55	157.65	155.10	157.20	157.20	-0.41%	390,006
May 25, 2026	155.95	159.00	155.30	157.85	157.85	2.17%	414,505
May 22, 2026	154.80	157.45	151.50	154.50	154.50	3.00%	737,637
May 21, 2026	148.80	151.60	147.80	150.00	150.00	1.21%	592,120
May 20, 2026	145.00	149.25	144.20	148.20	148.20	0.99%	468,359
May 19, 2026	147.80	148.80	146.10	146.75	146.75	-0.37%	611,264
May 18, 2026	144.15	149.60	143.00	147.30	147.30	1.10%	717,171
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%	391,999
May 13, 2026	141.15	145.50	139.75	144.00	144.00	1.41%	569,074
May 12, 2026	141.05	144.20	139.90	142.00	142.00	0.21%	700,245
May 11, 2026	145.15	145.85	140.75	141.70	141.70	-3.51%	739,826
May 8, 2026	149.00	150.20	146.85	146.85	146.85	-1.58%	560,437
May 7, 2026	149.90	153.20	149.25	152.00	149.20	2.53%	1,011,820
May 6, 2026	144.80	150.60	143.10	148.25	145.52	3.93%	728,312
May 5, 2026	141.05	143.35	140.60	142.65	140.02	0.99%	619,523
May 4, 2026	148.40	148.40	141.15	141.25	138.65	-4.17%	758,028
Apr 30, 2026	147.75	149.50	145.75	147.40	144.69	-1.27%	841,443
Apr 29, 2026	148.40	150.50	145.40	149.30	146.55	8.35%	1,526,241
Apr 28, 2026	138.05	138.55	136.75	137.80	135.26	-	428,389
Apr 27, 2026	136.60	139.20	136.60	137.80	135.26	1.14%	463,245
Apr 24, 2026	136.00	137.95	134.95	136.25	133.74	-1.34%	537,576
Apr 23, 2026	140.90	141.20	137.80	138.10	135.56	-2.44%	528,032
Apr 22, 2026	144.45	144.50	140.70	141.55	138.94	-2.41%	535,244
Apr 21, 2026	145.20	146.90	144.50	145.05	142.38	0.14%	407,880
Apr 20, 2026	143.30	145.40	142.80	144.85	142.18	-1.06%	435,552
Apr 17, 2026	142.00	148.00	141.55	146.40	143.70	3.21%	829,180
Apr 16, 2026	140.55	142.05	140.25	141.85	139.24	1.32%	449,381
Apr 15, 2026	137.35	140.00	136.55	140.00	137.42	1.52%	467,158
Apr 14, 2026	136.55	138.30	136.00	137.90	135.36	1.40%	636,200
Apr 13, 2026	136.25	136.75	135.25	136.00	133.50	-1.31%	459,038
Apr 10, 2026	137.95	140.15	137.35	137.80	135.26	0.58%	659,127
Apr 9, 2026	137.05	137.40	134.95	137.00	134.48	-0.40%	543,754
Apr 8, 2026	138.65	140.20	136.30	137.55	135.02	5.12%	997,724
Apr 7, 2026	136.00	136.85	130.45	130.85	128.44	-3.00%	755,827
Apr 2, 2026	134.70	136.20	132.55	134.90	132.42	-1.46%	685,000
Apr 1, 2026	142.25	142.30	135.75	136.90	134.38	0.18%	890,251
Mar 31, 2026	134.20	137.15	133.60	136.65	134.13	2.24%	663,934
Mar 30, 2026	131.55	133.65	130.50	133.65	131.19	1.21%	501,464
Mar 27, 2026	133.80	133.80	131.85	132.05	129.62	-1.53%	428,838
Mar 26, 2026	131.65	136.20	131.20	134.10	131.63	1.09%	532,384
Mar 25, 2026	133.95	135.90	132.30	132.65	130.21	0.38%	663,549