adidas AG (BIT:1ADS)
Italy
· Delayed Price · Currency is EUR 145.40
+3.50 (2.47%)
At close: Mar 5, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 145.80 | 145.80 | 135.00 | 141.90 | 141.90 | -3.47% | 6,672 |
| Mar 3, 2026 | 151.10 | 151.65 | 145.65 | 147.00 | 147.00 | -2.91% | 773 |
| Mar 2, 2026 | 155.95 | 155.95 | 151.10 | 151.40 | 151.40 | -4.51% | 1,003 |
| Feb 27, 2026 | 168.60 | 168.60 | 157.90 | 158.55 | 158.55 | -2.10% | 2,762 |
| Feb 26, 2026 | 160.00 | 163.45 | 160.00 | 161.95 | 161.95 | 2.21% | 313 |
| Feb 25, 2026 | 161.20 | 161.20 | 158.25 | 158.45 | 158.45 | -1.06% | 2,454 |
| Feb 24, 2026 | 158.80 | 161.70 | 158.80 | 160.15 | 160.15 | 1.07% | 222 |
| Feb 23, 2026 | 158.75 | 160.85 | 158.75 | 158.45 | 158.45 | -0.22% | 514 |
| Feb 20, 2026 | 156.75 | 160.00 | 155.80 | 158.80 | 158.80 | 2.16% | 519 |
| Feb 19, 2026 | 157.95 | 157.95 | 155.85 | 155.45 | 155.45 | -1.14% | 365 |
| Feb 18, 2026 | 155.25 | 157.05 | 154.85 | 157.25 | 157.25 | 0.48% | 691 |
| Feb 17, 2026 | 154.45 | 156.10 | 154.40 | 156.50 | 156.50 | 1.56% | 1,035 |
| Feb 16, 2026 | 154.60 | 155.10 | 154.20 | 154.10 | 154.10 | -0.48% | 57 |
| Feb 13, 2026 | 153.95 | 154.95 | 153.95 | 154.85 | 154.85 | 0.85% | 224 |
| Feb 12, 2026 | 155.60 | 155.60 | 154.00 | 153.55 | 153.55 | -0.26% | 271 |
| Feb 11, 2026 | 155.45 | 157.40 | 153.95 | 153.95 | 153.95 | -1.28% | 628 |
| Feb 10, 2026 | 156.00 | 157.00 | 155.20 | 155.95 | 155.95 | 1.30% | 700 |
| Feb 9, 2026 | 153.95 | 154.25 | 152.75 | 153.95 | 153.95 | 0.79% | 301 |
| Feb 6, 2026 | 150.50 | 152.65 | 149.00 | 152.75 | 152.75 | 0.69% | 294 |
| Feb 5, 2026 | 152.00 | 152.20 | 150.30 | 151.70 | 151.70 | -0.13% | 661 |
| Feb 4, 2026 | 150.60 | 152.95 | 150.05 | 151.90 | 151.90 | 1.98% | 890 |
| Feb 3, 2026 | 150.55 | 151.10 | 147.50 | 148.95 | 148.95 | -0.83% | 990 |
| Feb 2, 2026 | 149.80 | 153.45 | 149.70 | 150.20 | 150.20 | 0.87% | 602 |
| Jan 30, 2026 | 147.10 | 152.40 | 147.10 | 148.90 | 148.90 | 3.76% | 3,058 |
| Jan 29, 2026 | 145.65 | 147.00 | 143.55 | 143.50 | 143.50 | -0.97% | 1,648 |
| Jan 28, 2026 | 146.20 | 146.85 | 145.30 | 144.90 | 144.90 | -1.40% | 996 |
| Jan 27, 2026 | 147.90 | 148.60 | 145.00 | 146.95 | 146.95 | -0.03% | 573 |
| Jan 26, 2026 | 144.20 | 147.00 | 144.20 | 147.00 | 147.00 | 2.62% | 1,419 |
| Jan 23, 2026 | 150.90 | 150.90 | 142.70 | 143.25 | 143.25 | -6.53% | 6,235 |
| Jan 22, 2026 | 150.40 | 155.95 | 150.40 | 153.25 | 153.25 | 0.36% | 978 |
| Jan 21, 2026 | 152.85 | 154.10 | 151.70 | 152.70 | 152.70 | -0.13% | 500 |
| Jan 20, 2026 | 165.00 | 165.00 | 150.70 | 152.90 | 152.90 | 0.69% | 647 |
| Jan 19, 2026 | 158.00 | 158.00 | 151.80 | 151.85 | 151.85 | -5.15% | 2,469 |
| Jan 16, 2026 | 161.70 | 161.75 | 159.45 | 160.10 | 160.10 | -1.54% | 1,277 |
| Jan 15, 2026 | 163.10 | 165.60 | 161.50 | 162.60 | 162.60 | 1.12% | 2,532 |
| Jan 14, 2026 | 163.00 | 163.50 | 159.30 | 160.80 | 160.80 | -1.44% | 926 |
| Jan 13, 2026 | 166.10 | 166.20 | 163.15 | 163.15 | 163.15 | -1.72% | 358 |
| Jan 12, 2026 | 167.35 | 168.15 | 166.00 | 166.00 | 166.00 | -0.81% | 837 |
| Jan 9, 2026 | 166.75 | 169.30 | 166.70 | 167.35 | 167.35 | 0.97% | 4,310 |
| Jan 8, 2026 | 159.60 | 166.00 | 158.20 | 165.75 | 165.75 | 3.14% | 4,567 |
| Jan 7, 2026 | 163.80 | 164.30 | 158.60 | 160.70 | 160.70 | -1.20% | 5,758 |
| Jan 6, 2026 | 163.80 | 163.80 | 157.30 | 162.65 | 162.65 | -4.07% | 6,225 |
| Jan 5, 2026 | 169.90 | 171.00 | 166.30 | 169.55 | 169.55 | 1.13% | 277 |
| Jan 2, 2026 | 170.00 | 170.15 | 166.85 | 167.65 | 167.65 | 3.14% | 166 |
| Dec 30, 2025 | 169.70 | 171.10 | 167.00 | 162.55 | 162.55 | -3.50% | 64 |
| Dec 29, 2025 | 164.25 | 168.75 | 164.25 | 168.45 | 168.45 | 2.31% | 554 |
| Dec 23, 2025 | 166.70 | 166.70 | 163.80 | 164.65 | 164.65 | -1.02% | 201 |
| Dec 22, 2025 | 167.70 | 167.70 | 166.20 | 166.35 | 166.35 | 0.64% | 87 |
| Dec 19, 2025 | 169.95 | 170.25 | 163.80 | 165.30 | 165.30 | -1.17% | 1,119 |
| Dec 18, 2025 | 164.20 | 167.45 | 163.80 | 167.25 | 167.25 | 1.15% | 573 |
| Dec 17, 2025 | 169.00 | 169.00 | 166.00 | 165.35 | 165.35 | -1.69% | 175 |
| Dec 16, 2025 | 168.00 | 169.55 | 167.50 | 168.20 | 168.20 | 1.08% | 582 |
| Dec 15, 2025 | 162.65 | 169.10 | 162.65 | 166.40 | 166.40 | -1.10% | 475 |
| Dec 12, 2025 | 166.90 | 169.10 | 166.45 | 168.25 | 168.25 | 2.50% | 3,104 |
| Dec 11, 2025 | 162.70 | 164.90 | 162.00 | 164.15 | 164.15 | 4.06% | 1,137 |
| Dec 10, 2025 | 159.20 | 161.40 | 157.75 | 157.75 | 157.75 | -1.25% | 261 |
| Dec 9, 2025 | 160.00 | 160.30 | 158.25 | 159.75 | 159.75 | -0.68% | 342 |
| Dec 8, 2025 | 164.10 | 164.95 | 160.50 | 160.85 | 160.85 | -1.98% | 593 |
| Dec 5, 2025 | 164.00 | 166.40 | 163.05 | 164.10 | 164.10 | 1.58% | 1,058 |
| Dec 4, 2025 | 162.10 | 164.10 | 161.25 | 161.55 | 161.55 | 1.25% | 756 |
| Dec 3, 2025 | 161.80 | 161.80 | 160.05 | 159.55 | 159.55 | -0.56% | 138 |
| Dec 2, 2025 | 159.80 | 160.70 | 158.65 | 160.45 | 160.45 | -0.68% | 234 |
| Dec 1, 2025 | 160.50 | 162.15 | 160.50 | 161.55 | 161.55 | 1.44% | 432 |
| Nov 28, 2025 | 159.70 | 160.50 | 158.40 | 159.25 | 159.25 | -0.22% | 594 |
| Nov 27, 2025 | 158.95 | 161.85 | 158.95 | 159.60 | 159.60 | 0.28% | 524 |
| Nov 26, 2025 | 154.35 | 157.60 | 153.50 | 159.15 | 159.15 | 3.44% | 344 |
| Nov 25, 2025 | 150.80 | 154.10 | 150.80 | 153.85 | 153.85 | 0.79% | 526 |
| Nov 24, 2025 | 153.20 | 153.20 | 151.50 | 152.65 | 152.65 | 0.66% | 185 |
| Nov 21, 2025 | 151.50 | 152.80 | 151.40 | 151.65 | 151.65 | -0.69% | 379 |
| Nov 20, 2025 | 153.90 | 154.00 | 150.40 | 152.70 | 152.70 | -0.62% | 695 |
| Nov 19, 2025 | 158.00 | 158.00 | 152.05 | 153.65 | 153.65 | -0.07% | 868 |
| Nov 18, 2025 | 160.00 | 160.00 | 154.00 | 153.75 | 153.75 | -4.00% | 1,909 |
| Nov 17, 2025 | 161.60 | 161.60 | 160.00 | 160.15 | 160.15 | -0.93% | 77 |
| Nov 14, 2025 | 163.00 | 163.00 | 159.20 | 161.65 | 161.65 | -1.22% | 1,404 |
| Nov 13, 2025 | 165.85 | 166.00 | 163.25 | 163.65 | 163.65 | -0.67% | 1,781 |
| Nov 12, 2025 | 162.50 | 166.00 | 162.20 | 164.75 | 164.75 | 1.38% | 5,035 |
| Nov 11, 2025 | 153.00 | 163.30 | 153.00 | 162.50 | 162.50 | 2.65% | 838 |
| Nov 10, 2025 | 158.55 | 158.85 | 156.45 | 158.30 | 158.30 | 0.64% | 1,499 |
| Nov 7, 2025 | 159.95 | 160.85 | 156.80 | 157.30 | 157.30 | -1.07% | 1,843 |
| Nov 6, 2025 | 160.80 | 164.30 | 159.15 | 159.00 | 159.00 | -2.39% | 6,143 |
| Nov 5, 2025 | 173.00 | 173.00 | 153.70 | 162.90 | 162.90 | 3.36% | 3,975 |
| Nov 4, 2025 | 161.90 | 161.90 | 157.20 | 157.60 | 157.60 | -2.63% | 4,344 |
| Nov 3, 2025 | 166.65 | 166.65 | 161.30 | 161.85 | 161.85 | -1.46% | 1,647 |
| Oct 31, 2025 | 167.35 | 167.35 | 163.15 | 164.25 | 164.25 | -1.53% | 2,712 |
| Oct 30, 2025 | 167.70 | 170.60 | 165.10 | 166.80 | 166.80 | -0.12% | 2,080 |
| Oct 29, 2025 | 182.05 | 185.95 | 164.80 | 167.00 | 167.00 | -9.61% | 9,577 |
| Oct 28, 2025 | 186.30 | 187.50 | 183.70 | 184.75 | 184.75 | -1.41% | 1,440 |
| Oct 27, 2025 | 187.35 | 188.00 | 185.45 | 187.40 | 187.40 | 0.03% | 387 |
| Oct 24, 2025 | 189.60 | 190.35 | 186.15 | 187.35 | 187.35 | -1.55% | 263 |
| Oct 23, 2025 | 191.25 | 191.25 | 189.25 | 190.30 | 190.30 | 0.61% | 383 |
| Oct 22, 2025 | 191.20 | 193.50 | 187.60 | 189.15 | 189.15 | -3.10% | 1,001 |
| Oct 21, 2025 | 193.60 | 196.00 | 193.00 | 195.20 | 195.20 | -0.05% | 1,136 |
| Oct 20, 2025 | 193.00 | 195.00 | 192.50 | 195.30 | 195.30 | 1.90% | 528 |
| Oct 17, 2025 | 188.85 | 192.20 | 188.85 | 191.65 | 191.65 | -0.42% | 283 |
| Oct 16, 2025 | 190.45 | 192.15 | 190.00 | 192.45 | 192.45 | 1.24% | 431 |
| Oct 15, 2025 | 189.75 | 190.30 | 187.50 | 190.10 | 190.10 | 1.66% | 192 |
| Oct 14, 2025 | 187.20 | 187.75 | 186.10 | 187.00 | 187.00 | -1.14% | 462 |
| Oct 13, 2025 | 185.00 | 190.40 | 182.00 | 189.15 | 189.15 | 0.64% | 514 |
| Oct 10, 2025 | 194.00 | 194.00 | 187.55 | 187.95 | 187.95 | -2.29% | 41 |
| Oct 9, 2025 | 195.00 | 195.60 | 191.70 | 192.35 | 192.35 | -0.47% | 1,496 |