adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	95.50	96.57	95.24	95.78	95.78	2.13%	77,086
Feb 25, 2026	93.69	93.97	93.14	93.78	93.78	-1.29%	43,075
Feb 24, 2026	95.19	95.56	94.03	95.01	95.01	1.60%	78,717
Feb 23, 2026	93.81	94.00	93.20	93.51	93.51	-0.35%	73,214
Feb 20, 2026	91.93	94.80	91.93	93.84	93.84	2.39%	69,388
Feb 19, 2026	92.12	92.23	91.10	91.65	91.65	-1.00%	50,890
Feb 18, 2026	91.77	92.97	91.69	92.58	92.58	-0.38%	64,469
Feb 17, 2026	92.20	92.93	91.74	92.93	92.93	1.08%	76,187
Feb 13, 2026	92.13	92.29	91.23	91.94	91.94	0.71%	38,512
Feb 12, 2026	91.66	92.20	90.91	91.29	91.29	-0.56%	52,180
Feb 11, 2026	92.95	93.49	91.34	91.80	91.80	-0.85%	44,826
Feb 10, 2026	92.83	93.51	92.31	92.59	92.59	0.96%	50,427
Feb 9, 2026	91.32	91.76	91.04	91.71	91.71	1.25%	71,179
Feb 6, 2026	89.19	90.60	89.18	90.58	90.58	1.73%	46,627
Feb 5, 2026	89.39	89.75	88.44	89.04	89.04	-0.21%	100,200