adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	155.63	157.80	153.80	153.80	153.80	-1.54%	88,363
Feb 10, 2026	155.28	157.15	154.35	156.20	156.20	1.82%	182,481
Feb 9, 2026	153.05	154.20	152.80	153.41	153.41	0.50%	33,556
Feb 6, 2026	150.90	153.10	148.70	152.65	152.65	0.31%	68,696
Feb 5, 2026	152.68	153.80	149.85	152.18	152.18	0.42%	383,158
Feb 4, 2026	150.08	153.35	149.40	151.54	151.54	2.03%	436,746
Feb 3, 2026	151.03	151.70	147.35	148.52	148.52	-1.08%	119,122
Feb 2, 2026	149.75	153.55	149.25	150.15	150.15	0.97%	257,933
Jan 30, 2026	150.45	152.90	148.40	148.71	148.71	3.01%	1,028,744
Jan 29, 2026	145.98	147.50	143.49	144.37	144.37	-0.59%	107,284
Jan 28, 2026	146.10	147.55	144.55	145.23	145.23	-0.45%	124,372
Jan 27, 2026	147.60	148.95	145.00	145.89	145.89	-0.06%	84,142
Jan 26, 2026	144.05	147.30	143.95	145.98	145.98	1.27%	133,517
Jan 23, 2026	150.13	150.30	142.55	144.15	144.15	-6.18%	418,426
Jan 22, 2026	155.53	156.60	152.00	153.64	153.64	0.78%	208,716
Jan 21, 2026	152.70	154.25	151.05	152.45	152.45	-0.08%	146,420
Jan 20, 2026	151.70	153.75	150.50	152.58	152.58	0.15%	128,735
Jan 19, 2026	155.88	156.10	151.55	152.35	152.35	-5.01%	123,863
Jan 16, 2026	162.13	162.50	159.50	160.38	160.38	-1.31%	223,028
Jan 15, 2026	163.35	165.35	161.10	162.51	162.51	0.54%	408,735
Jan 14, 2026	164.18	165.20	159.25	161.64	161.64	-2.08%	165,188
Jan 13, 2026	165.85	166.65	162.75	165.07	165.07	-0.93%	170,708
Jan 12, 2026	167.25	168.55	165.15	166.63	166.63	-0.66%	118,976
Jan 9, 2026	166.28	169.50	164.85	167.74	167.74	3.57%	165,675
Jan 8, 2026	159.63	166.10	158.00	161.96	161.96	0.22%	254,305
Jan 7, 2026	164.10	164.90	158.70	161.59	161.59	1.08%	364,072
Jan 6, 2026	163.65	166.40	157.00	159.87	159.87	-5.06%	470,176
Jan 5, 2026	169.03	171.35	165.90	168.39	168.39	-0.37%	323,601
Jan 2, 2026	169.68	171.00	166.80	169.01	169.01	0.02%	150,628
Dec 30, 2025	167.70	169.75	167.50	168.98	168.98	0.86%	21,733
Dec 29, 2025	165.23	168.90	165.20	167.55	167.55	1.72%	77,992
Dec 23, 2025	166.15	166.60	163.75	164.72	164.72	-0.83%	124,822
Dec 22, 2025	165.85	168.25	165.65	166.10	166.10	-	65,382
Dec 19, 2025	164.23	167.40	163.80	166.10	166.10	0.30%	210,366
Dec 18, 2025	164.23	167.75	163.35	165.61	165.61	-0.11%	60,044
Dec 17, 2025	168.93	169.15	165.00	165.80	165.80	-1.63%	266,439
Dec 16, 2025	167.55	169.65	166.05	168.55	168.55	1.38%	160,567
Dec 15, 2025	167.58	169.15	165.25	166.25	166.25	-1.21%	102,494
Dec 12, 2025	165.40	169.30	165.00	168.29	168.29	3.14%	537,038
Dec 11, 2025	162.00	165.10	161.85	163.17	163.17	1.10%	77,190
Dec 10, 2025	158.93	161.65	157.70	161.40	161.40	1.28%	201,450
Dec 9, 2025	160.38	160.75	157.65	159.35	159.35	-3.02%	164,635
Dec 8, 2025	163.60	165.50	160.23	164.31	164.31	0.51%	271,091
Dec 5, 2025	162.20	166.65	162.00	163.48	163.48	0.82%	121,289
Dec 4, 2025	161.38	164.35	160.65	162.15	162.15	1.36%	192,222
Dec 3, 2025	160.25	161.80	158.80	159.97	159.97	-0.10%	240,600
Dec 2, 2025	159.68	160.80	158.30	160.13	160.13	-0.47%	110,696
Dec 1, 2025	160.23	162.20	159.10	160.89	160.89	1.13%	167,997
Nov 28, 2025	159.38	160.80	158.30	159.10	159.10	-1.12%	138,868
Nov 27, 2025	159.35	161.75	159.00	160.89	160.89	4.58%	81,299