adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	151.90	153.10	148.75	150.05	150.05	-0.33%	6,358
Jan 29, 2026	145.00	150.55	143.50	150.55	150.55	3.86%	5,545
Jan 28, 2026	146.45	146.85	144.30	144.95	144.95	-1.33%	3,001
Jan 27, 2026	148.65	149.00	146.00	146.90	146.90	0.03%	511
Jan 26, 2026	144.35	147.20	144.20	146.85	146.85	2.12%	2,296
Jan 23, 2026	151.30	151.30	142.70	143.80	143.80	-5.83%	4,301
Jan 22, 2026	156.55	156.70	151.45	152.70	152.70	-1.86%	5,504
Jan 21, 2026	151.95	155.95	151.95	155.60	155.60	1.43%	3,623
Jan 20, 2026	150.90	153.45	150.90	153.40	153.40	0.69%	371
Jan 19, 2026	155.95	155.95	151.75	152.35	152.35	-5.14%	9,389
Jan 16, 2026	162.50	162.65	159.60	160.60	160.60	-1.29%	2,030
Jan 15, 2026	161.65	164.90	161.65	162.70	162.70	1.37%	1,561
Jan 14, 2026	163.50	163.50	159.25	160.50	160.50	-1.89%	1,057
Jan 13, 2026	166.65	166.65	163.20	163.60	163.60	-1.74%	786
Jan 12, 2026	167.45	168.30	166.05	166.50	166.50	-0.21%	1,226
Jan 9, 2026	165.20	169.20	165.20	166.85	166.85	1.52%	1,349
Jan 8, 2026	160.55	166.00	158.50	164.35	164.35	2.14%	2,272
Jan 7, 2026	163.40	164.25	158.75	160.90	160.90	-1.80%	3,663
Jan 6, 2026	166.00	166.30	157.85	163.85	163.85	-3.48%	3,525
Jan 5, 2026	169.00	171.10	166.60	169.75	169.75	1.01%	1,813
Jan 2, 2026	169.55	170.50	167.00	168.05	168.05	-0.77%	6,474
Dec 30, 2025	167.75	169.35	167.50	169.35	169.35	0.50%	486
Dec 29, 2025	165.35	168.50	165.35	168.50	168.50	2.43%	1,211
Dec 23, 2025	166.40	166.40	163.90	164.50	164.50	-1.47%	1,155
Dec 22, 2025	165.75	168.00	165.50	166.95	166.95	0.75%	678
Dec 19, 2025	163.40	166.45	163.40	165.70	165.70	-0.21%	183
Dec 18, 2025	165.30	167.60	164.25	166.05	166.05	0.61%	1,033
Dec 17, 2025	168.65	168.65	165.00	165.05	165.05	-1.52%	237
Dec 16, 2025	165.75	169.35	165.75	167.60	167.60	0.57%	958
Dec 15, 2025	168.80	168.90	166.50	166.65	166.65	-1.07%	1,594
Dec 12, 2025	165.85	169.05	165.85	168.45	168.45	2.40%	789
Dec 11, 2025	161.40	164.50	161.40	164.50	164.50	1.67%	217
Dec 10, 2025	160.05	162.00	158.30	161.80	161.80	1.09%	784
Dec 9, 2025	160.00	160.60	158.05	160.05	160.05	-1.81%	147
Dec 8, 2025	165.05	165.05	163.00	163.00	163.00	-1.39%	412
Dec 5, 2025	161.95	165.45	161.95	165.30	165.30	1.82%	217
Dec 4, 2025	160.75	163.20	160.75	162.35	162.35	1.22%	452
Dec 3, 2025	160.30	160.75	159.35	160.40	160.40	0.25%	230
Dec 2, 2025	161.50	161.50	159.15	160.00	160.00	-0.90%	714
Dec 1, 2025	160.10	161.85	160.10	161.45	161.45	0.62%	1,452
Nov 28, 2025	160.65	160.65	159.00	160.45	160.45	0.53%	675
Nov 27, 2025	159.65	161.30	159.10	159.60	159.60	0.28%	4,115
Nov 26, 2025	155.70	159.65	154.00	159.15	159.15	2.98%	1,004
Nov 25, 2025	152.40	154.55	151.35	154.55	154.55	0.95%	574
Nov 24, 2025	153.20	153.45	151.45	153.10	153.10	0.39%	572
Nov 21, 2025	149.05	153.40	149.05	152.50	152.50	1.70%	1,079
Nov 20, 2025	154.85	155.30	149.95	149.95	149.95	-2.85%	1,195
Nov 19, 2025	154.00	154.35	152.35	154.35	154.35	-0.19%	215
Nov 18, 2025	157.85	158.25	153.55	154.65	154.65	-2.31%	1,869
Nov 17, 2025	162.45	162.45	158.30	158.30	158.30	-2.43%	565