adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	95.19	95.56	94.03	95.01	95.01	1.60%	78,717
Feb 23, 2026	93.81	94.00	93.20	93.51	93.51	-0.35%	73,214
Feb 20, 2026	91.93	94.80	91.93	93.84	93.84	2.39%	69,388
Feb 19, 2026	92.12	92.23	91.10	91.65	91.65	-1.00%	50,890
Feb 18, 2026	91.77	92.97	91.69	92.58	92.58	-0.38%	64,469
Feb 17, 2026	92.20	92.93	91.74	92.93	92.93	1.08%	76,187
Feb 13, 2026	92.13	92.29	91.23	91.94	91.94	0.71%	38,512
Feb 12, 2026	91.66	92.20	90.91	91.29	91.29	-0.56%	52,180
Feb 11, 2026	92.95	93.49	91.34	91.80	91.80	-0.85%	44,826
Feb 10, 2026	92.83	93.51	92.31	92.59	92.59	0.96%	50,427
Feb 9, 2026	91.32	91.76	91.04	91.71	91.71	1.25%	71,179
Feb 6, 2026	89.19	90.60	89.18	90.58	90.58	1.73%	46,627
Feb 5, 2026	89.39	89.75	88.44	89.04	89.04	-0.21%	100,200
Feb 4, 2026	89.40	90.48	89.10	89.23	89.23	1.26%	96,743
Feb 3, 2026	87.53	88.22	87.04	88.12	88.12	-0.81%	72,795
Feb 2, 2026	90.55	90.55	88.53	88.84	88.84	0.55%	81,668
Jan 30, 2026	89.43	89.45	88.04	88.35	88.35	-1.93%	167,212
Jan 29, 2026	86.97	90.99	85.48	90.09	90.09	4.25%	170,669
Jan 28, 2026	87.13	87.53	86.00	86.42	86.42	-2.04%	127,655
Jan 27, 2026	87.56	88.48	86.62	88.22	88.22	1.02%	54,441
Jan 26, 2026	85.78	87.54	85.67	87.33	87.33	2.70%	76,733
Jan 23, 2026	84.57	85.16	84.03	85.03	85.03	-4.50%	267,248
Jan 22, 2026	90.14	90.74	88.77	89.04	89.04	-1.54%	606,359
Jan 21, 2026	89.46	91.27	88.68	90.43	90.43	1.46%	145,998
Jan 20, 2026	89.67	90.09	88.91	89.13	89.13	-4.28%	142,235
Jan 16, 2026	93.43	93.69	92.39	93.12	93.12	-0.93%	53,098
Jan 15, 2026	94.42	94.85	93.72	93.99	93.99	0.53%	58,554
Jan 14, 2026	94.00	94.92	92.84	93.49	93.49	-1.71%	52,856
Jan 13, 2026	97.08	97.13	94.58	95.12	95.12	-1.80%	82,473
Jan 12, 2026	97.80	97.91	96.45	96.86	96.86	-0.46%	142,422
Jan 9, 2026	97.37	97.75	95.76	97.31	97.31	1.03%	55,405
Jan 8, 2026	93.95	96.87	93.86	96.32	96.32	2.93%	78,664
Jan 7, 2026	94.85	94.97	92.71	93.58	93.58	-2.01%	148,929
Jan 6, 2026	94.12	95.95	93.70	95.50	95.50	-4.40%	489,869
Jan 5, 2026	97.46	99.92	97.39	99.90	99.90	1.74%	265,862
Jan 2, 2026	99.25	99.27	97.82	98.19	98.19	-0.67%	78,137
Dec 31, 2025	98.85	101.50	98.85	98.85	98.85	-0.65%	53,908
Dec 30, 2025	98.61	100.83	98.61	99.50	99.50	0.38%	46,779
Dec 29, 2025	99.18	99.52	98.71	99.12	99.12	2.18%	79,724
Dec 26, 2025	95.93	97.26	94.60	97.01	97.01	-	41,663
Dec 24, 2025	95.00	97.49	94.96	97.01	97.01	0.23%	38,614
Dec 23, 2025	97.14	97.14	96.39	96.79	96.79	-1.30%	74,892
Dec 22, 2025	98.11	98.31	97.49	98.06	98.06	1.65%	76,551
Dec 19, 2025	97.22	97.75	96.33	96.47	96.47	-1.31%	70,990
Dec 18, 2025	97.07	98.51	96.93	97.75	97.75	1.18%	100,525
Dec 17, 2025	97.36	98.22	96.57	96.61	96.61	-2.43%	34,865
Dec 16, 2025	99.04	99.64	98.36	99.02	99.02	1.35%	74,571
Dec 15, 2025	97.41	98.05	97.14	97.70	97.70	-0.54%	77,825
Dec 12, 2025	98.84	99.30	98.02	98.23	98.23	1.98%	100,991
Dec 11, 2025	95.99	96.97	95.99	96.32	96.32	1.64%	203,603