adidas AG (ETR:ADS)
Germany
· Delayed Price · Currency is EUR 137.80
0.00 (0.00%)
Apr 28, 2026, 5:38 PM CET
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.05 | 138.55 | 136.75 | 137.80 | 137.80 | - | 428,389 |
| Apr 27, 2026 | 136.60 | 139.20 | 136.60 | 137.80 | 137.80 | 1.14% | 463,245 |
| Apr 24, 2026 | 136.00 | 137.95 | 134.95 | 136.25 | 136.25 | -1.34% | 537,576 |
| Apr 23, 2026 | 140.90 | 141.20 | 137.80 | 138.10 | 138.10 | -2.44% | 528,032 |
| Apr 22, 2026 | 144.45 | 144.50 | 140.70 | 141.55 | 141.55 | -2.41% | 535,244 |
| Apr 21, 2026 | 145.20 | 146.90 | 144.50 | 145.05 | 145.05 | 0.14% | 407,880 |
| Apr 20, 2026 | 143.30 | 145.40 | 142.80 | 144.85 | 144.85 | -1.06% | 435,552 |
| Apr 17, 2026 | 142.00 | 148.00 | 141.55 | 146.40 | 146.40 | 3.21% | 829,180 |
| Apr 16, 2026 | 140.55 | 142.05 | 140.25 | 141.85 | 141.85 | 1.32% | 449,381 |
| Apr 15, 2026 | 137.35 | 140.00 | 136.55 | 140.00 | 140.00 | 1.52% | 467,158 |
| Apr 14, 2026 | 136.55 | 138.30 | 136.00 | 137.90 | 137.90 | 1.40% | 636,200 |
| Apr 13, 2026 | 136.25 | 136.75 | 135.25 | 136.00 | 136.00 | -1.31% | 459,038 |
| Apr 10, 2026 | 137.95 | 140.15 | 137.35 | 137.80 | 137.80 | 0.58% | 659,127 |
| Apr 9, 2026 | 137.05 | 137.40 | 134.95 | 137.00 | 137.00 | -0.40% | 543,754 |
| Apr 8, 2026 | 138.65 | 140.20 | 136.30 | 137.55 | 137.55 | 5.12% | 997,724 |
| Apr 7, 2026 | 136.00 | 136.85 | 130.45 | 130.85 | 130.85 | -3.00% | 755,827 |
| Apr 2, 2026 | 134.70 | 136.20 | 132.55 | 134.90 | 134.90 | -1.46% | 685,000 |
| Apr 1, 2026 | 142.25 | 142.30 | 135.75 | 136.90 | 136.90 | 0.18% | 890,251 |
| Mar 31, 2026 | 134.20 | 137.15 | 133.60 | 136.65 | 136.65 | 2.24% | 663,934 |
| Mar 30, 2026 | 131.55 | 133.65 | 130.50 | 133.65 | 133.65 | 1.21% | 501,464 |
| Mar 27, 2026 | 133.80 | 133.80 | 131.85 | 132.05 | 132.05 | -1.53% | 428,838 |
| Mar 26, 2026 | 131.65 | 136.20 | 131.20 | 134.10 | 134.10 | 1.09% | 532,384 |
| Mar 25, 2026 | 133.95 | 135.90 | 132.30 | 132.65 | 132.65 | 0.38% | 663,549 |
| Mar 24, 2026 | 133.85 | 134.60 | 131.50 | 132.15 | 132.15 | -0.83% | 598,286 |
| Mar 23, 2026 | 130.90 | 139.00 | 129.95 | 133.25 | 133.25 | -0.19% | 991,203 |
| Mar 20, 2026 | 134.45 | 136.20 | 131.80 | 133.50 | 133.50 | 0.19% | 2,153,079 |
| Mar 19, 2026 | 135.80 | 136.45 | 131.40 | 133.25 | 133.25 | -3.48% | 1,228,779 |
| Mar 18, 2026 | 140.70 | 141.80 | 136.95 | 138.05 | 138.05 | -1.81% | 784,878 |
| Mar 17, 2026 | 140.45 | 142.65 | 138.90 | 140.60 | 140.60 | -0.32% | 843,288 |
| Mar 16, 2026 | 139.20 | 141.05 | 136.20 | 141.05 | 141.05 | 1.55% | 643,338 |
| Mar 13, 2026 | 139.20 | 140.75 | 137.45 | 138.90 | 138.90 | -1.63% | 703,900 |
| Mar 12, 2026 | 139.00 | 141.45 | 137.80 | 141.20 | 141.20 | 0.82% | 879,119 |
| Mar 11, 2026 | 140.00 | 142.00 | 139.00 | 140.05 | 140.05 | -1.27% | 616,402 |
| Mar 10, 2026 | 142.25 | 142.75 | 137.50 | 141.85 | 141.85 | 1.54% | 984,769 |
| Mar 9, 2026 | 140.95 | 140.95 | 136.20 | 139.70 | 139.70 | -2.10% | 890,861 |
| Mar 6, 2026 | 145.50 | 148.80 | 141.85 | 142.70 | 142.70 | -1.65% | 1,014,184 |
| 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% | 1,322,774 |
| Dec 18, 2025 | 163.80 | 167.85 | 163.35 | 167.05 | 167.05 | 1.24% | 434,794 |
| 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 |