adidas AG (VIE:ADS)
Austria · Delayed Price · Currency is EUR 153.30
+3.05 (2.03%)
At close: Feb 2, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 164.70 | 165.60 | 164.15 | 165.60 | 165.60 | 0.09% | - |
| Dec 17, 2025 | 167.95 | 167.95 | 165.45 | 165.45 | 165.45 | -1.75% | - |
| Dec 16, 2025 | 168.10 | 168.40 | 167.95 | 168.40 | 168.40 | 1.60% | 1 |
| Dec 15, 2025 | 168.25 | 168.80 | 165.75 | 165.75 | 165.75 | -1.57% | 23 |
| Dec 12, 2025 | 167.20 | 168.60 | 167.20 | 168.40 | 168.40 | 2.56% | - |
| Dec 11, 2025 | 162.25 | 164.20 | 162.00 | 164.20 | 164.20 | 1.73% | - |
| Dec 10, 2025 | 158.55 | 161.40 | 158.50 | 161.40 | 161.40 | 0.91% | 30 |
| Dec 9, 2025 | 160.30 | 160.30 | 157.75 | 159.95 | 159.95 | -0.62% | - |
| Dec 8, 2025 | 164.30 | 164.40 | 160.95 | 160.95 | 160.95 | -1.95% | 6 |
| Dec 5, 2025 | 162.85 | 166.45 | 162.85 | 164.15 | 164.15 | 1.55% | - |
| Dec 4, 2025 | 161.35 | 163.05 | 161.30 | 161.65 | 161.65 | 1.32% | - |
| Dec 3, 2025 | 159.80 | 160.70 | 159.55 | 159.55 | 159.55 | -0.53% | 20 |
| Dec 2, 2025 | 159.45 | 160.70 | 159.45 | 160.40 | 160.40 | -0.68% | 45 |
| Dec 1, 2025 | 161.10 | 161.50 | 160.90 | 161.50 | 161.50 | 0.78% | 39 |
| Nov 28, 2025 | 158.35 | 160.25 | 158.35 | 160.25 | 160.25 | 0.34% | 3 |
| Nov 27, 2025 | 159.30 | 160.40 | 159.30 | 159.70 | 159.70 | 3.84% | 49 |
| Nov 26, 2025 | 154.10 | 154.45 | 153.80 | 153.80 | 153.80 | -0.03% | 4 |
| Nov 25, 2025 | 151.90 | 153.85 | 151.90 | 153.85 | 153.85 | 0.79% | - |
| Nov 24, 2025 | 153.45 | 153.45 | 151.60 | 152.65 | 152.65 | 0.66% | 50 |
| Nov 21, 2025 | 151.90 | 152.30 | 151.65 | 151.65 | 151.65 | -0.79% | - |
| Nov 20, 2025 | 153.45 | 153.50 | 150.70 | 152.85 | 152.85 | -0.52% | 43 |
| Nov 19, 2025 | 153.55 | 153.85 | 152.55 | 153.65 | 153.65 | -0.74% | - |