adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	88.86	89.31	87.51	88.49	88.49	0.59%	43,816
May 7, 2026	89.27	89.81	87.81	87.98	87.98	0.87%	86,505
May 6, 2026	87.05	87.88	86.67	87.22	87.22	3.83%	45,134
May 5, 2026	83.19	84.18	82.76	84.00	84.00	1.58%	32,246
May 4, 2026	85.67	85.94	82.03	82.69	82.69	-5.06%	73,401
May 1, 2026	87.85	88.28	86.49	87.10	87.10	0.64%	46,821
Apr 30, 2026	87.28	87.29	85.95	86.55	86.55	-0.86%	64,701
Apr 29, 2026	88.00	88.00	86.28	87.30	87.30	7.78%	90,347
Apr 28, 2026	80.76	81.20	80.00	81.00	81.00	-0.06%	58,996
Apr 27, 2026	81.00	81.43	80.61	81.05	81.05	0.67%	115,435
Apr 24, 2026	79.95	80.66	79.67	80.51	80.51	0.09%	64,991
Apr 23, 2026	82.29	82.29	79.20	80.44	80.44	-3.47%	61,772
Apr 22, 2026	83.55	83.70	82.45	83.33	83.33	-2.06%	44,537
Apr 21, 2026	85.35	86.12	84.09	85.08	85.08	-0.41%	55,893
Apr 20, 2026	85.36	85.93	84.57	85.43	85.43	-0.77%	65,641
Apr 17, 2026	86.96	87.54	85.48	86.09	86.09	2.61%	90,619
Apr 16, 2026	83.50	83.90	83.04	83.90	83.90	1.54%	100,595
Apr 15, 2026	81.40	83.20	81.40	82.63	82.63	1.77%	71,444
Apr 14, 2026	81.13	81.76	80.94	81.19	81.19	0.52%	57,384
Apr 13, 2026	78.59	80.79	78.59	80.77	80.77	-0.21%	203,841
Apr 10, 2026	82.00	82.21	80.37	80.94	80.94	0.19%	59,618
Apr 9, 2026	79.61	81.00	78.83	80.79	80.79	0.81%	109,662
Apr 8, 2026	81.53	81.53	79.69	80.14	80.14	3.70%	167,912
Apr 7, 2026	76.39	77.71	75.47	77.28	77.28	-1.74%	187,966
Apr 6, 2026	77.50	80.53	76.03	78.65	78.65	0.60%	86,774
Apr 2, 2026	76.89	78.59	76.45	78.18	78.18	-1.61%	178,549
Apr 1, 2026	79.67	80.00	78.75	79.46	79.46	-0.91%	101,670
Mar 31, 2026	78.04	80.56	77.95	80.19	80.19	5.58%	97,451
Mar 30, 2026	76.01	76.89	75.19	75.95	75.95	0.28%	106,930
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