adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	101.45	102.55	101.28	102.55	102.55	4.11%	59,587
Jul 24, 2026	98.38	99.09	98.20	98.50	98.50	1.56%	138,718
Jul 23, 2026	100.85	101.02	94.59	96.99	96.99	-5.13%	226,187
Jul 22, 2026	102.70	103.00	101.98	102.23	102.23	-0.47%	33,753
Jul 21, 2026	102.74	104.01	102.16	102.71	102.71	-0.47%	49,904
Jul 20, 2026	103.81	104.08	103.00	103.19	103.19	-0.18%	121,353
Jul 17, 2026	103.63	103.77	103.07	103.38	103.38	-1.07%	42,023
Jul 16, 2026	103.16	104.82	102.68	104.50	104.50	-0.14%	44,568
Jul 15, 2026	103.89	105.23	103.78	104.65	104.65	2.15%	40,833
Jul 14, 2026	103.99	104.25	101.95	102.45	102.45	-1.53%	378,388
Jul 13, 2026	104.58	105.14	103.12	104.04	104.04	-	53,315
Jul 10, 2026	103.14	104.17	102.90	104.04	104.04	0.23%	30,522
Jul 9, 2026	102.68	104.14	102.46	103.80	103.80	0.62%	24,928
Jul 8, 2026	104.07	104.21	101.77	103.16	103.16	-3.51%	46,927
Jul 7, 2026	107.06	107.57	106.28	106.91	106.91	0.67%	111,155
Jul 6, 2026	107.18	107.27	105.64	106.20	106.20	1.00%	42,087
Jul 2, 2026	105.20	106.44	104.60	105.15	105.15	2.25%	33,871
Jul 1, 2026	101.20	103.34	100.60	102.83	102.83	0.25%	40,883
Jun 30, 2026	102.88	102.95	101.94	102.57	102.57	-1.46%	178,811
Jun 29, 2026	103.84	104.61	102.79	104.09	104.09	0.72%	150,175