adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	81.24	81.94	81.18	81.51	81.51	1.57%	53,149
Oct 5, 2026	79.52	80.36	79.31	80.25	80.25	-1.18%	130,152
Oct 2, 2026	81.65	81.69	80.39	81.21	81.21	0.74%	67,398
Oct 1, 2026	81.87	82.03	80.00	80.61	80.61	-1.76%	122,338
Sep 30, 2026	83.52	83.57	81.88	82.05	82.05	-0.74%	62,629
Sep 29, 2026	83.30	83.37	82.09	82.66	82.66	-2.08%	66,253
Sep 28, 2026	83.63	84.99	83.52	84.42	84.42	0.81%	94,450
Sep 25, 2026	83.26	84.09	82.97	83.74	83.74	2.94%	69,727
Sep 24, 2026	81.25	81.74	80.60	81.35	81.35	-0.83%	84,772
Sep 23, 2026	83.15	83.29	81.57	82.03	82.03	-2.95%	55,837
Sep 22, 2026	84.57	85.08	83.77	84.52	84.52	2.55%	56,411
Sep 21, 2026	81.94	82.76	81.75	82.42	82.42	1.19%	65,017
Sep 18, 2026	81.09	81.57	80.80	81.45	81.45	-0.62%	132,065
Sep 17, 2026	82.44	82.60	81.66	81.96	81.96	-0.69%	179,505
Sep 16, 2026	83.23	83.78	82.30	82.53	82.53	1.09%	59,573
Sep 15, 2026	83.34	83.37	81.56	81.64	81.64	-1.66%	110,890
Sep 14, 2026	82.20	83.83	82.16	83.02	83.02	0.73%	65,451
Sep 11, 2026	82.93	83.14	82.36	82.42	82.42	-0.18%	69,154
Sep 10, 2026	81.20	83.23	81.04	82.57	82.57	-3.03%	72,750
Sep 9, 2026	85.59	85.97	84.79	85.15	85.15	-0.25%	57,405
Sep 8, 2026	86.13	86.29	85.16	85.36	85.36	-1.37%	65,525
Sep 4, 2026	86.27	87.10	86.26	86.55	86.55	0.09%	63,793
Sep 3, 2026	86.10	86.68	85.38	86.47	86.47	0.05%	89,548
Sep 2, 2026	87.03	87.55	86.36	86.43	86.43	0.02%	144,506
Sep 1, 2026	86.00	87.11	85.47	86.41	86.41	-1.45%	188,026
Aug 31, 2026	88.92	89.01	87.65	87.68	87.68	-1.73%	47,873
Aug 28, 2026	89.16	90.15	89.00	89.22	89.22	0.31%	31,892
Aug 27, 2026	89.28	89.52	88.75	88.94	88.94	1.25%	70,797
Aug 26, 2026	89.21	89.30	87.59	87.84	87.84	-1.47%	46,057
Aug 25, 2026	89.32	89.67	88.58	89.15	89.15	-1.46%	42,520
Aug 24, 2026	90.44	90.85	90.30	90.47	90.47	0.34%	50,232
Aug 21, 2026	89.99	90.44	89.65	90.16	90.16	2.21%	116,550
Aug 20, 2026	88.48	88.75	86.78	88.21	88.21	-3.23%	276,533
Aug 19, 2026	90.19	91.36	90.16	91.15	91.15	2.30%	185,841
Aug 18, 2026	88.42	89.56	88.37	89.10	89.10	1.50%	58,168
Aug 17, 2026	89.33	89.70	87.66	87.78	87.78	-3.63%	183,715
Aug 14, 2026	91.93	92.00	90.85	91.09	91.09	-0.98%	36,496
Aug 13, 2026	91.32	92.12	91.26	91.99	91.99	0.89%	47,726
Aug 12, 2026	92.58	92.88	91.13	91.18	91.18	-2.20%	34,950
Aug 11, 2026	93.66	94.12	92.99	93.23	93.23	-3.22%	34,944
Aug 10, 2026	96.67	96.91	96.00	96.33	96.33	1.61%	48,337
Aug 7, 2026	95.25	95.38	94.20	94.80	94.80	-0.16%	49,626
Aug 6, 2026	94.58	95.36	94.25	94.95	94.95	0.87%	30,680
Aug 5, 2026	93.37	95.04	93.17	94.13	94.13	1.04%	49,608
Aug 4, 2026	93.06	93.69	92.13	93.16	93.16	-2.44%	58,600
Aug 3, 2026	96.32	96.62	94.74	95.49	95.49	3.39%	672,081
Jul 31, 2026	91.26	93.27	90.32	92.36	92.36	0.60%	361,898
Jul 30, 2026	85.83	94.79	84.96	91.81	91.81	-11.31%	299,247
Jul 29, 2026	103.00	104.71	102.81	103.52	103.52	0.15%	103,535
Jul 28, 2026	102.33	103.51	102.27	103.37	103.37	0.80%	96,738