adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	98.48	102.22	98.19	101.60	-	2.77%	1,250
Jun 17, 2026	100.79	101.40	98.67	98.87	98.87	-2.06%	48,521
Jun 16, 2026	101.33	102.22	100.86	100.94	100.94	-1.02%	25,993
Jun 15, 2026	102.56	103.17	101.76	101.98	101.98	-0.38%	41,906
Jun 12, 2026	102.87	102.96	101.51	102.37	102.37	0.69%	69,814
Jun 11, 2026	99.99	102.10	99.30	101.67	101.67	2.99%	69,161
Jun 10, 2026	98.03	99.79	97.66	98.72	98.72	1.85%	28,822
Jun 9, 2026	96.98	98.17	95.53	96.93	96.93	2.29%	74,099
Jun 8, 2026	94.69	95.99	94.03	94.76	94.76	2.01%	34,207
Jun 5, 2026	95.00	95.05	92.20	92.89	92.89	-0.60%	55,183
Jun 4, 2026	94.84	94.98	93.12	93.45	93.45	-0.40%	25,745
Jun 3, 2026	95.49	95.53	93.65	93.83	93.83	-3.17%	57,402
Jun 2, 2026	97.18	97.23	96.30	96.90	96.90	0.55%	27,514
Jun 1, 2026	95.76	96.69	94.80	96.38	96.38	-0.85%	30,759
May 29, 2026	98.07	98.47	96.75	97.20	97.20	-0.31%	68,371
May 28, 2026	96.78	98.50	96.61	97.50	97.50	0.64%	69,585
May 27, 2026	97.12	97.66	95.94	96.88	96.88	5.89%	69,147
May 26, 2026	90.93	92.00	90.23	91.49	91.49	2.09%	35,298
May 22, 2026	90.65	91.07	89.22	89.62	89.62	1.60%	39,027
May 21, 2026	86.28	88.65	85.82	88.21	88.21	1.93%	38,771
May 20, 2026	83.92	87.00	83.62	86.54	86.54	1.84%	43,229
May 19, 2026	85.14	85.86	84.83	84.98	84.98	-1.11%	64,596
May 18, 2026	85.94	87.11	85.00	85.93	85.93	1.56%	76,974
May 15, 2026	83.82	85.40	83.37	84.61	84.61	-0.70%	53,654
May 14, 2026	84.57	86.11	84.45	85.21	85.21	0.37%	78,995
May 13, 2026	83.68	85.19	83.42	84.90	84.90	1.34%	126,319
May 12, 2026	83.79	83.86	82.46	83.78	83.78	0.64%	51,315
May 11, 2026	84.15	84.56	82.94	83.25	83.25	-4.66%	81,696
May 8, 2026	88.86	89.31	87.51	88.49	87.32	0.59%	43,816
May 7, 2026	89.27	89.81	87.81	87.98	86.81	0.87%	86,505
May 6, 2026	87.05	87.88	86.67	87.22	86.07	3.83%	45,134
May 5, 2026	83.19	84.18	82.76	84.00	82.89	1.58%	32,246
May 4, 2026	85.67	85.94	82.03	82.69	81.60	-5.06%	73,401
May 1, 2026	87.85	88.28	86.49	87.10	85.95	0.64%	46,821
Apr 30, 2026	87.28	87.29	85.95	86.55	85.41	-0.86%	64,701
Apr 29, 2026	88.00	88.00	86.28	87.30	86.15	7.78%	90,347
Apr 28, 2026	80.76	81.20	80.00	81.00	79.93	-0.06%	58,996
Apr 27, 2026	81.00	81.43	80.61	81.05	79.98	0.67%	115,435
Apr 24, 2026	79.95	80.66	79.67	80.51	79.45	0.09%	64,991
Apr 23, 2026	82.29	82.29	79.20	80.44	79.38	-3.47%	61,772
Apr 22, 2026	83.55	83.70	82.45	83.33	82.23	-2.06%	44,537
Apr 21, 2026	85.35	86.12	84.09	85.08	83.96	-0.41%	55,893
Apr 20, 2026	85.36	85.93	84.57	85.43	84.30	-0.77%	65,641
Apr 17, 2026	86.96	87.54	85.48	86.09	84.95	2.61%	90,619
Apr 16, 2026	83.50	83.90	83.04	83.90	82.79	1.54%	100,595
Apr 15, 2026	81.40	83.20	81.40	82.63	81.54	1.77%	71,444
Apr 14, 2026	81.13	81.76	80.94	81.19	80.12	0.52%	57,384
Apr 13, 2026	78.59	80.79	78.59	80.77	79.70	-0.21%	203,841
Apr 10, 2026	82.00	82.21	80.37	80.94	79.87	0.19%	59,618
Apr 9, 2026	79.61	81.00	78.83	80.79	79.72	0.81%	109,662