adidas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	141.55	147.75	141.55	145.40	145.40	2.47%	180
Mar 4, 2026	139.80	141.90	136.30	141.90	141.90	-3.54%	251
Mar 3, 2026	150.25	150.25	145.75	147.10	147.10	-3.00%	28
Mar 2, 2026	153.40	154.80	151.65	151.65	151.65	-4.38%	97
Feb 27, 2026	163.00	163.00	157.80	158.60	158.60	-2.13%	81
Feb 26, 2026	159.65	162.05	159.65	162.05	162.05	2.24%	-
Feb 25, 2026	161.55	161.55	158.50	158.50	158.50	-1.18%	-
Feb 24, 2026	159.95	161.85	159.30	160.40	160.40	1.17%	-
Feb 23, 2026	158.35	160.55	158.35	158.55	158.55	-0.22%	50
Feb 20, 2026	156.55	160.50	156.55	158.90	158.90	2.19%	121
Feb 19, 2026	157.80	157.80	155.50	155.50	155.50	-0.16%	60
Feb 18, 2026	155.45	155.75	155.35	155.75	155.75	-0.54%	34
Feb 17, 2026	154.55	156.60	154.55	156.60	156.60	1.62%	-
Feb 16, 2026	154.70	155.00	154.10	154.10	154.10	-0.48%	16
Feb 13, 2026	153.40	155.30	153.40	154.85	154.85	0.68%	32
Feb 12, 2026	154.85	154.85	153.80	153.80	153.80	-0.68%	-
Feb 11, 2026	156.30	156.95	154.85	154.85	154.85	-0.64%	-
Feb 10, 2026	156.15	157.05	155.80	155.85	155.85	1.46%	6
Feb 9, 2026	153.50	153.60	153.20	153.60	153.60	0.59%	6
Feb 6, 2026	150.30	152.70	150.30	152.70	152.70	0.69%	-
Feb 5, 2026	153.80	153.80	151.35	151.65	151.65	0.17%	130
Feb 4, 2026	150.95	151.80	150.95	151.40	151.40	1.88%	50
Feb 3, 2026	150.30	153.40	148.60	148.60	148.60	-1.10%	328
Feb 2, 2026	150.95	153.90	150.25	150.25	150.25	0.94%	124
Jan 30, 2026	149.90	152.20	148.85	148.85	148.85	3.62%	176
Jan 29, 2026	145.85	145.85	143.65	143.65	143.65	-0.97%	22
Jan 28, 2026	146.15	146.75	145.05	145.05	145.05	-1.12%	79
Jan 27, 2026	148.25	148.25	146.05	146.70	146.70	-0.20%	10
Jan 26, 2026	145.25	147.00	144.45	147.00	147.00	2.37%	-
Jan 23, 2026	150.40	150.40	143.60	143.60	143.60	-6.27%	83
Jan 22, 2026	155.65	156.90	152.70	153.20	153.20	0.29%	40
Jan 21, 2026	154.05	154.05	151.75	152.75	152.75	-0.10%	10
Jan 20, 2026	151.85	153.10	151.30	152.90	152.90	0.79%	60
Jan 19, 2026	154.60	154.60	151.70	151.70	151.70	-5.36%	73
Jan 16, 2026	162.40	162.40	160.00	160.30	160.30	-1.51%	22
Jan 15, 2026	163.90	163.90	161.25	162.75	162.75	1.12%	13
Jan 14, 2026	163.30	163.30	160.00	160.95	160.95	-1.47%	42
Jan 13, 2026	165.75	166.35	163.35	163.35	163.35	-1.69%	55
Jan 12, 2026	166.55	167.55	166.15	166.15	166.15	-0.92%	-
Jan 9, 2026	166.70	169.15	166.70	167.70	167.70	4.00%	-
Jan 8, 2026	160.65	161.25	158.75	161.25	161.25	-0.77%	-
Jan 7, 2026	164.65	164.65	161.35	162.50	162.50	1.21%	12
Jan 6, 2026	160.25	160.55	158.45	160.55	160.55	-5.31%	22
Jan 5, 2026	170.15	170.15	166.65	169.55	169.55	0.18%	29
Jan 2, 2026	169.90	169.90	169.10	169.25	169.25	0.39%	20
Dec 30, 2025	167.65	169.00	167.65	168.60	168.60	0.09%	-
Dec 29, 2025	165.80	168.50	165.80	168.45	168.45	2.18%	42
Dec 23, 2025	165.90	169.25	164.85	164.85	164.85	-0.96%	64
Dec 22, 2025	167.35	167.70	166.45	166.45	166.45	0.33%	22
Dec 19, 2025	164.80	166.80	164.80	165.90	165.90	0.18%	3