adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	88.09	88.12	87.31	87.59	87.59	0.13%	79,898
Nov 21, 2025	87.13	88.26	86.87	87.48	87.48	1.04%	135,445
Nov 20, 2025	88.66	89.14	86.28	86.58	86.58	-2.38%	84,335
Nov 19, 2025	89.46	89.54	88.01	88.69	88.69	-0.48%	68,455
Nov 18, 2025	90.42	90.42	88.68	89.12	89.12	-3.51%	93,284
Nov 17, 2025	92.95	93.80	91.96	92.36	92.36	-1.72%	70,708
Nov 14, 2025	93.62	94.24	92.75	93.98	93.98	-1.25%	75,133
Nov 13, 2025	95.50	95.95	94.42	95.17	95.17	-0.47%	107,025
Nov 12, 2025	95.10	96.13	94.99	95.62	95.62	1.56%	62,813
Nov 11, 2025	93.09	94.79	93.09	94.15	94.15	2.75%	116,267
Nov 10, 2025	90.76	91.64	90.26	91.63	91.63	-0.11%	99,000
Nov 7, 2025	91.27	91.98	90.89	91.73	91.73	-0.18%	44,985
Nov 6, 2025	92.78	93.08	91.37	91.90	91.90	-0.08%	112,545
Nov 5, 2025	90.00	92.28	89.96	91.97	91.97	1.62%	89,548
Nov 4, 2025	90.94	91.58	90.33	90.50	90.50	-2.98%	68,452
Nov 3, 2025	93.86	94.40	93.00	93.28	93.28	-1.73%	58,340
Oct 31, 2025	95.67	95.67	94.10	94.92	94.92	-1.45%	65,685
Oct 30, 2025	95.77	97.03	95.72	96.32	96.32	0.16%	117,581
Oct 29, 2025	101.41	110.21	96.00	96.17	96.17	-10.30%	220,674
Oct 28, 2025	108.85	109.18	107.20	107.21	107.21	-1.94%	27,024
Oct 27, 2025	108.31	109.41	107.98	109.33	109.33	0.14%	43,158
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