adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	182.18	186.20	179.40	181.83	181.83	0.50%	112,914
Sep 29, 2025	181.23	181.80	180.05	180.93	180.93	0.26%	31,053
Sep 26, 2025	181.45	182.30	178.55	180.45	180.45	-1.30%	168,126
Sep 25, 2025	186.08	188.20	176.80	182.83	182.83	-0.85%	266,079
Sep 24, 2025	183.13	185.40	182.00	184.39	184.39	-0.04%	174,349
Sep 23, 2025	179.75	186.30	179.50	184.47	184.47	3.38%	177,825
Sep 22, 2025	179.15	180.00	177.00	178.45	178.45	-1.16%	45,281
Sep 19, 2025	181.48	181.90	179.31	180.54	180.54	0.07%	242,175
Sep 18, 2025	178.95	181.30	178.85	180.41	180.41	2.36%	107,421
Sep 17, 2025	176.98	178.80	173.55	176.25	176.25	-0.50%	331,389
Sep 16, 2025	178.05	179.40	174.95	177.14	177.14	-0.64%	95,635
Sep 15, 2025	178.40	179.50	176.90	178.28	178.28	0.14%	283,218
Sep 12, 2025	178.30	179.05	176.50	178.04	178.04	-0.56%	292,148
Sep 11, 2025	178.48	180.40	177.15	179.05	179.05	0.34%	108,320
Sep 10, 2025	178.00	179.65	177.20	178.44	178.44	-1.00%	64,926
Sep 9, 2025	180.80	182.35	178.10	180.25	180.25	-0.99%	46,168
Sep 8, 2025	176.20	182.75	175.75	182.05	182.05	3.80%	122,908
Sep 5, 2025	173.93	176.65	171.85	175.38	175.38	1.91%	284,569
Sep 4, 2025	171.85	173.50	170.80	172.10	172.10	2.14%	47,624
Sep 3, 2025	167.78	172.00	167.78	168.50	168.50	1.57%	394,868
Sep 2, 2025	165.90	166.30	163.50	165.90	165.90	-0.33%	112,542
Sep 1, 2025	166.95	167.80	165.80	166.45	166.45	-0.47%	216,438
Aug 29, 2025	169.13	169.75	166.35	167.24	167.24	-1.18%	117,663
Aug 28, 2025	168.58	170.30	168.00	169.24	169.24	0.09%	101,030
Aug 27, 2025	167.60	170.20	167.00	169.08	169.08	0.23%	656,139
Aug 26, 2025	168.40	169.45	167.20	168.70	168.70	-0.60%	80,211
Aug 25, 2025	171.70	173.70	168.95	169.71	169.71	-0.93%	34,378
Aug 22, 2025	168.05	172.10	168.00	171.30	171.30	1.25%	99,945
Aug 21, 2025	169.43	169.55	168.50	169.19	169.19	-0.44%	83,056
Aug 20, 2025	168.75	170.40	168.15	169.94	169.94	0.68%	213,207
Aug 19, 2025	167.05	170.10	167.00	168.79	168.79	1.20%	60,608
Aug 18, 2025	166.80	167.10	165.90	166.80	166.80	-0.16%	150,325
Aug 15, 2025	168.40	168.90	166.15	167.06	167.06	-0.17%	448,976
Aug 14, 2025	168.40	168.50	166.15	167.35	167.35	-0.68%	58,191
Aug 13, 2025	167.83	169.30	167.40	168.50	168.50	2.03%	357,192
Aug 12, 2025	165.40	167.05	164.25	165.15	165.15	-1.30%	108,827
Aug 11, 2025	168.93	169.00	164.20	167.32	167.32	-0.23%	64,766
Aug 8, 2025	167.10	169.15	166.50	167.70	167.70	3.87%	182,477
Aug 7, 2025	162.33	168.75	160.80	161.45	161.45	-2.36%	433,326
Aug 6, 2025	166.68	167.00	162.65	165.35	165.35	-0.91%	286,928
Aug 5, 2025	167.53	168.50	165.30	166.86	166.86	-0.55%	167,641
Aug 4, 2025	167.60	169.50	166.10	167.78	167.78	0.62%	985,774
Aug 1, 2025	164.90	170.25	164.65	166.75	166.75	-2.09%	806,753
Jul 31, 2025	177.05	177.50	167.25	170.30	170.30	-8.62%	490,530
Jul 30, 2025	185.43	192.80	174.90	186.37	186.37	-6.01%	1,552,886
Jul 29, 2025	197.55	199.75	196.25	198.29	198.29	0.28%	413,830
Jul 28, 2025	202.05	202.40	195.10	197.73	197.73	0.97%	63,362
Jul 25, 2025	194.65	199.30	193.25	195.84	195.84	-1.67%	465,141
Jul 24, 2025	202.30	203.00	197.01	199.16	199.16	-0.68%	295,172
Jul 23, 2025	202.35	203.95	198.85	200.51	200.51	-1.13%	701,122