adidas AG (ETR:ADS)
Germany
· Delayed Price · Currency is EUR 142.55
-2.55 (-1.76%)
Mar 6, 2026, 3:45 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.50 | 148.80 | 142.60 | 142.75 | - | -1.62% | 503,090 |
| Mar 5, 2026 | 140.20 | 149.10 | 139.75 | 145.10 | 145.10 | 2.33% | 1,499,701 |
| Mar 4, 2026 | 146.05 | 146.80 | 134.85 | 141.80 | 141.80 | -3.60% | 2,953,021 |
| Mar 3, 2026 | 149.60 | 150.75 | 145.50 | 147.10 | 147.10 | -2.81% | 1,285,338 |
| Mar 2, 2026 | 151.60 | 155.10 | 150.35 | 151.35 | 151.35 | -4.33% | 953,769 |
| Feb 27, 2026 | 162.40 | 163.35 | 157.65 | 158.20 | 158.20 | -2.65% | 1,259,170 |
| Feb 26, 2026 | 158.85 | 163.65 | 158.75 | 162.50 | 162.50 | 2.52% | 602,141 |
| Feb 25, 2026 | 161.30 | 161.85 | 157.90 | 158.50 | 158.50 | -1.06% | 564,041 |
| Feb 24, 2026 | 158.10 | 162.50 | 158.10 | 160.20 | 160.20 | 1.01% | 671,898 |
| Feb 23, 2026 | 158.05 | 160.90 | 157.60 | 158.60 | 158.60 | -0.06% | 711,497 |
| Feb 20, 2026 | 155.75 | 161.00 | 155.30 | 158.70 | 158.70 | 2.22% | 779,312 |
| Feb 19, 2026 | 156.50 | 158.20 | 155.25 | 155.25 | 155.25 | -1.15% | 506,494 |
| Feb 18, 2026 | 156.45 | 157.45 | 154.80 | 157.05 | 157.05 | 0.38% | 490,250 |
| Feb 17, 2026 | 153.25 | 156.70 | 153.25 | 156.45 | 156.45 | 1.56% | 419,907 |
| Feb 16, 2026 | 155.05 | 155.65 | 154.05 | 154.05 | 154.05 | -0.58% | 358,744 |
| Feb 13, 2026 | 153.05 | 155.80 | 152.95 | 154.95 | 154.95 | 0.91% | 592,727 |
| Feb 12, 2026 | 153.00 | 155.80 | 153.00 | 153.55 | 153.55 | -0.16% | 547,140 |
| Feb 11, 2026 | 155.15 | 157.80 | 153.80 | 153.80 | 153.80 | -1.35% | 612,656 |
| Feb 10, 2026 | 155.20 | 157.20 | 154.60 | 155.90 | 155.90 | 1.50% | 493,089 |
| Feb 9, 2026 | 153.00 | 154.15 | 152.85 | 153.60 | 153.60 | 0.49% | 405,595 |
| Feb 6, 2026 | 150.80 | 153.05 | 148.70 | 152.85 | 152.85 | 0.66% | 488,640 |
| Feb 5, 2026 | 152.80 | 153.90 | 149.85 | 151.85 | 151.85 | -0.07% | 567,361 |
| Feb 4, 2026 | 149.85 | 153.30 | 149.85 | 151.95 | 151.95 | 1.98% | 528,949 |
| Feb 3, 2026 | 151.00 | 151.70 | 147.45 | 149.00 | 149.00 | -0.77% | 719,818 |
| Feb 2, 2026 | 149.70 | 153.55 | 149.60 | 150.15 | 150.15 | 0.67% | 694,590 |
| Jan 30, 2026 | 150.50 | 152.45 | 148.25 | 149.15 | 149.15 | 3.94% | 1,274,391 |
| Jan 29, 2026 | 146.00 | 147.60 | 143.45 | 143.50 | 143.50 | -0.73% | 546,035 |
| Jan 28, 2026 | 146.00 | 147.50 | 144.55 | 144.55 | 144.55 | -1.70% | 501,395 |
| Jan 27, 2026 | 147.95 | 149.05 | 145.05 | 147.05 | 147.05 | 0.07% | 635,004 |
| Jan 26, 2026 | 144.00 | 147.30 | 144.00 | 146.95 | 146.95 | 2.23% | 531,605 |
| Jan 23, 2026 | 150.00 | 150.50 | 142.55 | 143.75 | 143.75 | -5.71% | 1,678,157 |
| Jan 22, 2026 | 156.00 | 156.60 | 151.90 | 152.45 | 152.45 | - | 822,151 |
| Jan 21, 2026 | 152.75 | 154.25 | 151.10 | 152.45 | 152.45 | -0.36% | 493,436 |
| Jan 20, 2026 | 151.30 | 153.80 | 150.45 | 153.00 | 153.00 | 0.96% | 572,559 |
| Jan 19, 2026 | 155.75 | 156.65 | 151.55 | 151.55 | 151.55 | -5.19% | 1,018,351 |
| Jan 16, 2026 | 162.45 | 162.50 | 159.50 | 159.85 | 159.85 | -1.54% | 531,522 |
| Jan 15, 2026 | 163.75 | 165.30 | 161.10 | 162.35 | 162.35 | 1.37% | 595,008 |
| Jan 14, 2026 | 163.80 | 165.10 | 159.20 | 160.15 | 160.15 | -1.60% | 667,223 |
| Jan 13, 2026 | 165.60 | 166.70 | 162.75 | 162.75 | 162.75 | -1.75% | 594,926 |
| Jan 12, 2026 | 167.00 | 168.50 | 165.10 | 165.65 | 165.65 | -0.60% | 421,788 |
| Jan 9, 2026 | 166.20 | 169.60 | 164.80 | 166.65 | 166.65 | 0.76% | 661,482 |
| Jan 8, 2026 | 159.65 | 166.25 | 157.95 | 165.40 | 165.40 | 2.76% | 996,814 |
| Jan 7, 2026 | 164.35 | 164.90 | 158.55 | 160.95 | 160.95 | -1.71% | 895,676 |
| Jan 6, 2026 | 163.70 | 164.05 | 157.00 | 163.75 | 163.75 | -3.62% | 1,996,327 |
| Jan 5, 2026 | 168.95 | 171.30 | 165.95 | 169.90 | 169.90 | 1.49% | 557,706 |
| Jan 2, 2026 | 169.70 | 171.00 | 166.75 | 167.40 | 167.40 | -0.98% | 384,368 |
| Dec 30, 2025 | 167.80 | 169.70 | 167.30 | 169.05 | 169.05 | 0.48% | 207,981 |
| Dec 29, 2025 | 165.20 | 168.90 | 165.20 | 168.25 | 168.25 | 2.34% | 428,837 |
| Dec 23, 2025 | 166.00 | 166.55 | 163.75 | 164.40 | 164.40 | -1.44% | 322,917 |
| Dec 22, 2025 | 165.65 | 168.30 | 165.65 | 166.80 | 166.80 | 1.03% | 322,429 |
| Dec 19, 2025 | 163.85 | 167.45 | 163.65 | 165.10 | 165.10 | -1.17% | 1,322,600 |
| Dec 18, 2025 | 163.80 | 167.85 | 163.35 | 167.05 | 167.05 | 1.24% | 434,669 |
| Dec 17, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.11% | 423,868 |
| Dec 16, 2025 | 167.50 | 169.70 | 166.90 | 168.55 | 168.55 | 1.38% | 592,422 |
| Dec 15, 2025 | 167.50 | 169.10 | 165.25 | 166.25 | 166.25 | -0.75% | 443,097 |
| Dec 12, 2025 | 165.20 | 169.30 | 165.05 | 167.50 | 167.50 | 1.98% | 725,315 |
| Dec 11, 2025 | 162.45 | 165.10 | 161.60 | 164.25 | 164.25 | 1.77% | 382,237 |
| Dec 10, 2025 | 158.90 | 161.65 | 157.65 | 161.40 | 161.40 | 0.94% | 385,353 |
| Dec 9, 2025 | 160.05 | 160.70 | 157.55 | 159.90 | 159.90 | -0.28% | 464,667 |
| Dec 8, 2025 | 163.70 | 165.50 | 160.20 | 160.35 | 160.35 | -2.40% | 455,192 |
| Dec 5, 2025 | 162.40 | 166.60 | 162.25 | 164.30 | 164.30 | 1.64% | 605,682 |
| Dec 4, 2025 | 161.50 | 164.40 | 160.60 | 161.65 | 161.65 | 1.19% | 518,464 |
| Dec 3, 2025 | 160.05 | 162.00 | 158.80 | 159.75 | 159.75 | -0.47% | 424,317 |
| Dec 2, 2025 | 159.95 | 160.80 | 158.30 | 160.50 | 160.50 | -0.40% | 410,257 |
| Dec 1, 2025 | 160.10 | 162.20 | 159.05 | 161.15 | 161.15 | 0.47% | 474,631 |
| Nov 28, 2025 | 158.90 | 160.80 | 158.30 | 160.40 | 160.40 | 0.50% | 291,454 |
| Nov 27, 2025 | 160.00 | 161.75 | 159.00 | 159.60 | 159.60 | 0.47% | 364,233 |
| Nov 26, 2025 | 154.90 | 159.50 | 153.20 | 158.85 | 158.85 | 3.02% | 655,493 |
| Nov 25, 2025 | 152.30 | 154.50 | 150.50 | 154.20 | 154.20 | 1.21% | 456,869 |
| Nov 24, 2025 | 153.50 | 153.75 | 151.05 | 152.35 | 152.35 | 0.49% | 729,693 |
| Nov 21, 2025 | 150.65 | 153.50 | 150.65 | 151.60 | 151.60 | -0.43% | 531,992 |
| Nov 20, 2025 | 154.25 | 154.40 | 150.40 | 152.25 | 152.25 | -0.43% | 695,393 |
| Nov 19, 2025 | 153.40 | 154.55 | 151.75 | 152.90 | 152.90 | -0.65% | 565,642 |
| Nov 18, 2025 | 158.55 | 158.80 | 153.50 | 153.90 | 153.90 | -3.81% | 592,335 |
| Nov 17, 2025 | 161.65 | 161.75 | 159.80 | 160.00 | 160.00 | -1.02% | 346,611 |
| Nov 14, 2025 | 162.85 | 163.60 | 158.45 | 161.65 | 161.65 | -1.07% | 406,345 |
| Nov 13, 2025 | 165.75 | 166.10 | 163.20 | 163.40 | 163.40 | -0.85% | 389,491 |
| Nov 12, 2025 | 163.50 | 166.10 | 162.05 | 164.80 | 164.80 | 1.54% | 447,959 |
| Nov 11, 2025 | 158.45 | 163.45 | 158.25 | 162.30 | 162.30 | 2.92% | 642,105 |
| Nov 10, 2025 | 160.00 | 160.05 | 156.25 | 157.70 | 157.70 | 0.10% | 683,248 |
| Nov 7, 2025 | 160.00 | 161.00 | 156.85 | 157.55 | 157.55 | -1.13% | 487,463 |
| Nov 6, 2025 | 160.60 | 164.45 | 158.55 | 159.35 | 159.35 | 0.06% | 774,626 |
| Nov 5, 2025 | 155.00 | 159.55 | 152.65 | 159.25 | 159.25 | 0.95% | 720,162 |
| Nov 4, 2025 | 160.60 | 160.70 | 157.20 | 157.75 | 157.75 | -2.71% | 711,292 |
| Nov 3, 2025 | 162.40 | 164.70 | 161.15 | 162.15 | 162.15 | -1.01% | 531,983 |
| Oct 31, 2025 | 166.85 | 167.20 | 163.15 | 163.80 | 163.80 | -2.18% | 625,479 |
| Oct 30, 2025 | 167.50 | 170.35 | 165.00 | 167.45 | 167.45 | 1.33% | 1,260,687 |
| Oct 29, 2025 | 183.95 | 186.80 | 164.65 | 165.25 | 165.25 | -10.39% | 2,635,022 |
| Oct 28, 2025 | 186.70 | 187.75 | 183.85 | 184.40 | 184.40 | -1.57% | 563,960 |
| Oct 27, 2025 | 188.75 | 189.95 | 185.55 | 187.35 | 187.35 | -0.03% | 576,505 |
| Oct 24, 2025 | 190.00 | 191.25 | 186.15 | 187.40 | 187.40 | -1.29% | 554,143 |
| Oct 23, 2025 | 188.80 | 191.30 | 188.25 | 189.85 | 189.85 | 0.34% | 599,514 |
| Oct 22, 2025 | 188.15 | 193.80 | 185.80 | 189.20 | 189.20 | -2.85% | 1,142,868 |
| Oct 21, 2025 | 194.60 | 196.40 | 192.90 | 194.75 | 194.75 | -0.08% | 320,061 |
| Oct 20, 2025 | 193.00 | 195.45 | 192.05 | 194.90 | 194.90 | 1.83% | 388,822 |
| Oct 17, 2025 | 190.50 | 192.45 | 188.85 | 191.40 | 191.40 | -0.65% | 418,915 |
| Oct 16, 2025 | 190.15 | 192.65 | 188.90 | 192.65 | 192.65 | 1.77% | 434,472 |
| Oct 15, 2025 | 190.55 | 191.20 | 186.80 | 189.30 | 189.30 | 1.23% | 475,938 |
| Oct 14, 2025 | 187.75 | 188.75 | 185.90 | 187.00 | 187.00 | -0.93% | 276,891 |
| Oct 13, 2025 | 189.00 | 190.60 | 187.70 | 188.75 | 188.75 | 0.67% | 315,345 |