adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	189.98	191.25	186.15	188.24	188.24	-0.85%	69,868
Oct 23, 2025	189.30	191.25	188.35	189.85	189.85	-0.84%	646,905
Oct 22, 2025	188.55	193.95	186.00	191.45	191.45	-1.47%	570,571
Oct 21, 2025	194.45	196.35	192.90	194.31	194.31	-0.31%	52,155
Oct 20, 2025	193.13	195.45	192.10	194.93	194.93	2.24%	124,375
Oct 17, 2025	190.38	192.35	188.90	190.65	190.65	-0.21%	25,275
Oct 16, 2025	190.10	192.65	189.05	191.05	191.05	1.08%	267,474
Oct 15, 2025	190.53	191.10	186.80	189.01	189.01	0.86%	390,829
Oct 14, 2025	187.70	188.75	185.90	187.39	187.39	-0.65%	59,441
Oct 13, 2025	189.25	190.60	187.70	188.61	188.61	-1.55%	43,471
Oct 10, 2025	192.75	193.25	187.50	191.57	191.57	-0.52%	47,253
Oct 9, 2025	195.10	195.85	191.40	192.58	192.58	-0.22%	164,825
Oct 8, 2025	186.43	194.10	186.20	193.00	193.00	2.73%	83,795
Oct 7, 2025	188.73	189.70	186.85	187.87	187.87	0.29%	321,763
Oct 6, 2025	187.78	187.90	184.70	187.33	187.33	0.01%	282,641
Oct 3, 2025	187.23	188.05	186.35	187.31	187.31	0.42%	70,951
Oct 2, 2025	188.30	189.40	186.10	186.53	186.53	1.23%	76,388
Oct 1, 2025	178.43	187.05	178.00	184.26	184.26	1.33%	152,707
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