adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	98.00	98.07	97.50	97.73	-	0.24%	1,622
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
Apr 8, 2026	81.53	81.53	79.69	80.14	79.08	3.70%	167,912
Apr 7, 2026	76.39	77.71	75.47	77.28	76.26	-1.74%	187,966
Apr 6, 2026	77.50	80.53	76.03	78.65	77.61	0.60%	86,774
Apr 2, 2026	76.89	78.59	76.45	78.18	77.15	-1.61%	178,549
Apr 1, 2026	79.67	80.00	78.75	79.46	78.41	-0.91%	101,670
Mar 31, 2026	78.04	80.56	77.95	80.19	79.13	5.58%	97,451
Mar 30, 2026	76.01	76.89	75.19	75.95	74.95	0.28%	106,930
Mar 27, 2026	76.76	76.76	75.66	75.74	74.74	-1.74%	75,778
Mar 26, 2026	77.10	78.57	76.66	77.08	76.06	0.61%	113,314
Mar 25, 2026	77.96	78.34	76.48	76.61	75.60	0.34%	83,298
Mar 24, 2026	76.63	77.25	75.79	76.35	75.34	-1.62%	114,980
Mar 23, 2026	79.00	79.83	77.08	77.61	76.58	1.41%	92,140
Mar 20, 2026	78.51	78.51	76.03	76.53	75.52	-1.54%	134,252
Mar 19, 2026	76.57	78.40	75.62	77.73	76.70	-0.88%	91,923