adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.76	76.76	75.66	75.74	75.74	-1.74%	75,778
Mar 26, 2026	77.10	78.57	76.66	77.08	77.08	0.61%	113,314
Mar 25, 2026	77.96	78.34	76.48	76.61	76.61	0.34%	83,298
Mar 24, 2026	76.63	77.25	75.79	76.35	76.35	-1.62%	114,980
Mar 23, 2026	79.00	79.83	77.08	77.61	77.61	1.41%	92,140
Mar 20, 2026	78.51	78.51	76.03	76.53	76.53	-1.54%	134,252
Mar 19, 2026	76.57	78.40	75.62	77.73	77.73	-0.88%	91,923
Mar 18, 2026	79.44	80.02	78.42	78.42	78.42	-3.40%	152,676
Mar 17, 2026	80.88	82.17	80.78	81.18	81.18	-0.10%	74,611
Mar 16, 2026	79.47	81.51	79.30	81.26	81.26	2.38%	99,173
Mar 13, 2026	80.38	80.83	78.66	79.37	79.37	-2.17%	116,918
Mar 12, 2026	81.53	81.53	80.50	81.13	81.13	-0.28%	251,303
Mar 11, 2026	81.49	82.22	80.48	81.36	81.36	-0.17%	112,792
Mar 10, 2026	80.40	83.04	80.06	81.50	81.50	-1.27%	179,417
Mar 9, 2026	80.30	83.40	78.73	82.55	82.55	-0.43%	146,822
Mar 6, 2026	82.50	83.41	82.14	82.91	82.91	-1.56%	94,856
Mar 5, 2026	85.51	86.34	83.30	84.22	84.22	1.68%	100,073
Mar 4, 2026	82.15	83.00	81.00	82.83	82.83	-4.31%	187,880
Mar 3, 2026	84.40	86.98	84.18	86.56	86.56	-2.51%	127,170
Mar 2, 2026	88.79	89.67	88.16	88.79	88.79	-4.77%	75,296
Feb 27, 2026	93.92	94.09	93.00	93.24	93.24	-2.65%	39,795
Feb 26, 2026	95.50	96.57	95.24	95.78	95.78	2.13%	77,086
Feb 25, 2026	93.69	93.97	93.14	93.78	93.78	-1.29%	43,075
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