adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	6.40	6.48	6.40	6.46	-	0.78%	200
Feb 17, 2026	6.36	6.44	6.36	6.41	6.41	0.47%	1,715
Feb 11, 2026	6.42	6.42	6.35	6.38	6.38	-0.62%	1,019
Feb 10, 2026	6.42	6.42	6.42	6.42	6.42	2.39%	460
Feb 5, 2026	6.27	6.27	6.27	6.27	6.27	0.64%	100
Feb 4, 2026	6.25	6.25	6.23	6.23	6.23	0.32%	1,600
Feb 2, 2026	6.21	6.21	6.21	6.21	6.21	1.47%	325
Jan 30, 2026	6.13	6.13	6.12	6.12	6.12	0.99%	300
Jan 29, 2026	6.06	6.06	6.06	6.06	6.06	1.51%	102
Jan 28, 2026	6.00	6.00	5.97	5.97	5.97	-1.65%	2,641
Jan 27, 2026	6.06	6.07	6.06	6.07	6.07	-	3,370
Jan 26, 2026	5.96	6.07	5.96	6.07	6.07	2.19%	695
Jan 23, 2026	5.94	5.94	5.94	5.94	5.94	-4.81%	410
Jan 22, 2026	6.30	6.30	6.24	6.24	6.24	-0.64%	2,111
Jan 20, 2026	6.27	6.28	6.27	6.28	6.28	-4.85%	4,601
Jan 19, 2026	6.44	6.60	6.44	6.60	6.60	-3.65%	946
Jan 13, 2026	6.85	6.85	6.85	6.85	6.85	0.29%	300
Jan 12, 2026	6.86	6.86	6.83	6.83	6.83	-0.87%	850
Jan 9, 2026	6.90	6.91	6.89	6.89	6.89	0.88%	2,570
Jan 8, 2026	6.83	6.83	6.83	6.83	6.83	3.33%	447
Jan 7, 2026	6.58	6.61	6.58	6.61	6.61	-1.93%	1,206
Jan 6, 2026	6.59	6.74	6.59	6.74	6.74	-3.02%	1,001
Dec 30, 2025	6.95	6.95	6.95	6.95	6.95	0.29%	100
Dec 29, 2025	6.93	6.93	6.93	6.93	6.93	0.87%	251
Dec 22, 2025	6.87	6.87	6.87	6.87	6.87	1.03%	200
Dec 19, 2025	6.83	6.83	6.80	6.80	6.80	-1.45%	1,551
Dec 12, 2025	6.90	6.90	6.90	6.90	6.90	2.22%	308
Dec 11, 2025	6.75	6.75	6.75	6.75	6.75	1.05%	119
Dec 10, 2025	6.67	6.68	6.65	6.68	6.68	1.06%	2,002
Dec 9, 2025	6.58	6.61	6.58	6.61	6.61	0.46%	1,511
Dec 8, 2025	6.58	6.58	6.58	6.58	6.58	0.15%	121
Dec 3, 2025	6.57	6.57	6.57	6.57	6.57	-0.90%	401
Dec 2, 2025	6.63	6.63	6.63	6.63	6.63	5.57%	398
Nov 21, 2025	6.28	6.28	6.28	6.28	6.28	0.48%	510
Nov 20, 2025	6.25	6.25	6.25	6.25	6.25	-0.95%	171
Nov 19, 2025	6.33	6.33	6.31	6.31	6.31	-0.94%	235
Nov 18, 2025	6.39	6.39	6.37	6.37	6.37	-3.34%	326
Nov 14, 2025	6.59	6.59	6.59	6.59	6.59	1.07%	751
Nov 4, 2025	6.52	6.52	6.52	6.52	6.52	-3.69%	127
Oct 31, 2025	6.77	6.77	6.77	6.77	6.77	-1.46%	100
Oct 30, 2025	6.88	6.88	6.87	6.87	6.87	0.73%	4,008
Oct 29, 2025	6.85	6.85	6.82	6.82	6.82	-10.85%	385
Oct 27, 2025	7.65	7.65	7.65	7.65	7.65	-4.26%	531
Oct 21, 2025	7.99	7.99	7.99	7.99	7.99	1.52%	200
Oct 17, 2025	7.87	7.87	7.87	7.87	7.87	-0.38%	310
Oct 16, 2025	7.88	7.90	7.88	7.90	7.90	1.41%	250
Oct 14, 2025	7.79	7.79	7.79	7.79	7.79	-1.52%	1,150
Oct 8, 2025	7.92	7.92	7.91	7.91	7.91	3.26%	226
Oct 1, 2025	7.67	7.67	7.66	7.66	7.66	3.51%	200
Sep 25, 2025	7.40	7.40	7.40	7.40	7.40	-	530