adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	101.34	103.80	101.21	103.35	103.35	1.99%	108,837
Jun 25, 2026	103.34	103.38	101.04	101.33	101.33	1.50%	73,631
Jun 24, 2026	99.11	100.37	98.97	99.83	99.83	2.22%	50,274
Jun 23, 2026	99.59	100.06	97.35	97.66	97.66	-1.95%	176,300
Jun 22, 2026	99.04	100.10	98.78	99.60	99.60	-2.31%	92,924
Jun 18, 2026	98.10	102.54	98.05	101.95	101.95	3.12%	59,330
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