adidas AG (FRA:ADS1)
Germany · Delayed Price · Currency is EUR 77.00
-2.00 (-2.53%)
At close: Feb 20, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Feb 19, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | 10 |
| Feb 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Feb 12, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 0.65% | 92 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Feb 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Feb 9, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 3.33% | 35 |
| Feb 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Feb 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Feb 2, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 3.36% | 247 |
| Jan 30, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 1.36% | 30 |
| Jan 29, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | -0.68% | 300 |
| Jan 28, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | 298 |
| Jan 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Jan 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jan 23, 2026 | 74.50 | 75.50 | 72.00 | 72.00 | 72.00 | -6.49% | 399 |
| Jan 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jan 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | 3 |
| Jan 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Jan 16, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 1.25% | 200 |
| Jan 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jan 14, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -2.99% | 2 |
| Jan 13, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.21% | 418 |
| Jan 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Jan 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jan 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Jan 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Jan 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Dec 30, 2025 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | 0.59% | 7 |
| Dec 29, 2025 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 1.80% | 52 |
| Dec 23, 2025 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | -0.60% | 15 |
| Dec 22, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 2.44% | 12 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -2.38% | 734 |
| Dec 18, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 0.60% | 150 |
| Dec 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Dec 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Dec 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | 10 |
| Dec 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.14% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 10, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | 188 |
| Dec 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Dec 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |