adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	108.31	109.41	107.98	109.26	-	0.07%	3,142
Oct 24, 2025	109.58	109.77	108.23	109.18	109.18	-1.22%	29,518
Oct 23, 2025	110.01	110.97	109.76	110.53	110.53	0.76%	80,490
Oct 22, 2025	110.82	111.41	109.02	109.70	109.70	-2.92%	260,437
Oct 21, 2025	112.79	118.00	112.54	113.00	113.00	-0.70%	206,283
Oct 20, 2025	112.84	114.37	112.75	113.80	113.80	1.26%	33,699
Oct 17, 2025	111.63	112.40	110.97	112.38	112.38	0.56%	34,716
Oct 16, 2025	111.75	112.52	111.10	111.75	111.75	1.56%	175,479
Oct 15, 2025	109.17	111.06	109.11	110.03	110.03	0.70%	28,832
Oct 14, 2025	108.13	109.90	107.91	109.27	109.27	-0.26%	90,697
Oct 13, 2025	108.97	109.85	108.82	109.56	109.56	0.57%	36,281
Oct 10, 2025	111.49	111.61	108.66	108.94	108.94	-1.56%	30,201
Oct 9, 2025	112.78	112.78	110.49	110.67	110.67	-1.64%	33,913
Oct 8, 2025	111.84	112.89	111.59	112.52	112.52	3.33%	35,196
Oct 7, 2025	109.85	110.08	108.81	108.89	108.89	-1.23%	32,571
Oct 6, 2025	109.62	110.36	109.36	110.25	110.25	-	36,766
Oct 3, 2025	109.90	110.99	109.61	110.25	110.25	0.78%	25,000
Oct 2, 2025	109.77	109.97	108.76	109.39	109.39	-0.50%	39,250
Oct 1, 2025	108.38	110.50	108.35	109.94	109.94	3.75%	49,051
Sep 30, 2025	106.54	106.60	104.96	105.97	105.97	-0.96%	142,326
Sep 29, 2025	106.42	107.00	105.66	107.00	107.00	1.32%	170,290
Sep 26, 2025	104.42	105.88	104.33	105.61	105.61	0.31%	61,143
Sep 25, 2025	106.74	106.97	104.96	105.28	105.28	-3.43%	89,736
Sep 24, 2025	108.19	109.02	107.98	109.02	109.02	-0.37%	142,069
Sep 23, 2025	108.99	109.98	108.87	109.43	109.43	3.53%	47,584
Sep 22, 2025	105.25	106.12	104.75	105.70	105.70	0.14%	54,861
Sep 19, 2025	106.53	106.63	105.00	105.55	105.55	-1.36%	45,890
Sep 18, 2025	106.22	107.13	105.69	107.00	107.00	1.11%	52,845
Sep 17, 2025	104.09	106.93	104.09	105.83	105.83	1.39%	52,714
Sep 16, 2025	104.59	104.71	103.66	104.38	104.38	-0.19%	45,787
Sep 15, 2025	104.61	105.11	104.22	104.58	104.58	0.78%	201,413
Sep 12, 2025	104.86	104.86	103.68	103.77	103.77	-1.46%	112,115
Sep 11, 2025	104.78	105.89	104.61	105.31	105.31	0.98%	53,597
Sep 10, 2025	104.71	105.10	104.02	104.29	104.29	-0.17%	26,611
Sep 9, 2025	105.50	105.69	103.93	104.47	104.47	-2.27%	85,667
Sep 8, 2025	106.46	107.48	106.37	106.90	106.90	3.65%	76,972
Sep 5, 2025	102.74	103.72	102.73	103.14	103.14	2.08%	43,548
Sep 4, 2025	99.99	101.18	99.73	101.04	101.04	1.04%	50,126
Sep 3, 2025	99.51	100.44	99.25	100.00	100.00	4.07%	152,950
Sep 2, 2025	95.29	96.23	95.24	96.09	96.09	-1.24%	63,095
Aug 29, 2025	98.18	98.34	97.18	97.30	97.30	-1.60%	68,333
Aug 28, 2025	98.40	99.16	98.08	98.88	98.88	0.70%	114,020
Aug 27, 2025	97.79	98.42	97.66	98.19	98.19	0.29%	60,728
Aug 26, 2025	98.47	98.54	97.62	97.91	97.91	-0.40%	61,489
Aug 25, 2025	99.86	100.15	98.30	98.30	98.30	-2.35%	80,856
Aug 22, 2025	98.59	100.68	98.59	100.67	100.67	2.96%	82,779
Aug 21, 2025	98.64	98.64	97.60	97.78	97.78	-1.24%	65,438
Aug 20, 2025	98.63	99.57	98.52	99.01	99.01	0.72%	73,445
Aug 19, 2025	98.57	99.23	98.06	98.30	98.30	0.82%	180,427
Aug 18, 2025	97.07	97.84	96.93	97.50	97.50	0.01%	92,168