adidas AG (VIE:ADS)
Austria
· Delayed Price · Currency is EUR 139.45
-2.95 (-2.07%)
At close: Mar 9, 2026
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | - | -2.28% | - |
| Mar 6, 2026 | 146.45 | 148.20 | 142.40 | 142.40 | 142.40 | -2.06% | 191 |
| 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 |
| 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% | - |
| Nov 18, 2025 | 158.55 | 158.55 | 154.80 | 154.80 | 154.80 | -3.37% | 4 |
| Nov 17, 2025 | 161.85 | 161.85 | 160.20 | 160.20 | 160.20 | -0.87% | 13 |
| Nov 14, 2025 | 163.20 | 163.20 | 158.95 | 161.60 | 161.60 | -1.73% | - |
| Nov 13, 2025 | 165.95 | 165.95 | 164.45 | 164.45 | 164.45 | -0.15% | - |
| Nov 12, 2025 | 163.90 | 165.30 | 162.55 | 164.70 | 164.70 | 1.39% | 68 |
| Nov 11, 2025 | 158.45 | 162.45 | 158.45 | 162.45 | 162.45 | 2.72% | 56 |
| Nov 10, 2025 | 159.60 | 159.60 | 156.80 | 158.15 | 158.15 | 0.44% | - |
| Nov 7, 2025 | 159.75 | 159.75 | 157.20 | 157.45 | 157.45 | -0.88% | - |
| Nov 6, 2025 | 161.55 | 163.70 | 158.85 | 158.85 | 158.85 | -0.13% | - |
| Nov 5, 2025 | 153.75 | 159.05 | 153.75 | 159.05 | 159.05 | 0.89% | - |
| Nov 4, 2025 | 160.70 | 160.70 | 157.65 | 157.65 | 157.65 | -2.59% | 10 |
| Nov 3, 2025 | 162.70 | 164.45 | 161.85 | 161.85 | 161.85 | -2.03% | 54 |
| Oct 31, 2025 | 166.55 | 166.55 | 165.20 | 165.20 | 165.20 | -1.11% | - |
| Oct 30, 2025 | 166.80 | 169.10 | 166.10 | 167.05 | 167.05 | 0.75% | 50 |
| Oct 29, 2025 | 183.95 | 185.70 | 165.80 | 165.80 | 165.80 | -10.23% | 111 |
| Oct 28, 2025 | 186.60 | 187.40 | 184.70 | 184.70 | 184.70 | -1.41% | - |
| Oct 27, 2025 | 189.80 | 189.80 | 186.40 | 187.35 | 187.35 | -0.03% | - |
| Oct 24, 2025 | 190.20 | 190.55 | 187.40 | 187.40 | 187.40 | -1.55% | - |
| Oct 23, 2025 | 190.40 | 190.40 | 189.50 | 190.35 | 190.35 | 0.63% | - |
| Oct 22, 2025 | 190.80 | 193.60 | 189.15 | 189.15 | 189.15 | -3.10% | 20 |
| Oct 21, 2025 | 194.40 | 195.20 | 193.45 | 195.20 | 195.20 | -0.08% | - |
| Oct 20, 2025 | 192.80 | 195.35 | 192.60 | 195.35 | 195.35 | 1.96% | - |
| Oct 17, 2025 | 191.05 | 191.60 | 189.25 | 191.60 | 191.60 | -0.47% | - |
| Oct 16, 2025 | 193.75 | 193.75 | 190.25 | 192.50 | 192.50 | 1.24% | 2 |
| Oct 15, 2025 | 190.90 | 190.90 | 187.90 | 190.15 | 190.15 | 1.68% | 1 |
| Oct 14, 2025 | 188.05 | 188.05 | 186.55 | 187.00 | 187.00 | -1.11% | - |