adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	155.55	160.20	155.55	158.40	158.40	1.60%	2,102
Feb 19, 2026	156.15	158.00	155.80	155.90	155.90	-0.86%	2,748
Feb 18, 2026	156.50	157.35	155.50	157.25	157.25	0.38%	283
Feb 17, 2026	153.80	156.65	153.80	156.65	156.65	1.23%	1,719
Feb 16, 2026	154.85	155.00	154.65	154.75	154.75	-0.16%	361
Feb 13, 2026	153.75	155.00	153.55	155.00	155.00	0.55%	583
Feb 12, 2026	154.70	154.80	153.35	154.15	154.15	-0.36%	1,004
Feb 11, 2026	156.70	157.05	153.95	154.70	154.70	-0.80%	1,228
Feb 10, 2026	154.10	157.10	154.10	155.95	155.95	1.36%	494
Feb 9, 2026	153.20	154.25	153.05	153.85	153.85	0.85%	2,291
Feb 6, 2026	151.65	153.05	149.90	152.55	152.55	0.43%	1,935
Feb 5, 2026	151.65	152.85	150.25	151.90	151.90	0.03%	2,911
Feb 4, 2026	149.45	153.15	149.45	151.85	151.85	2.12%	1,930
Feb 3, 2026	151.40	152.10	147.60	148.70	148.70	-1.56%	2,438
Feb 2, 2026	149.00	152.95	149.00	151.05	151.05	0.67%	5,438
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