adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 157.40 | 159.45 | 155.95 | 157.90 | 157.90 | 343,565 |
| 2026-10-16 | 158.00 | 159.65 | 157.60 | 158.50 | 158.50 | 484,998 |
| 2026-10-15 | 155.40 | 158.45 | 154.70 | 157.65 | 157.65 | 692,956 |
| 2026-10-14 | 153.80 | 155.85 | 152.85 | 154.40 | 154.40 | 540,940 |
| 2026-10-13 | 150.50 | 153.25 | 150.50 | 153.25 | 153.25 | 737,192 |
| 2026-10-12 | 150.85 | 151.55 | 148.90 | 149.60 | 149.60 | 471,075 |
| 2026-10-09 | 147.45 | 150.30 | 147.00 | 149.85 | 149.85 | 412,190 |
| 2026-10-08 | 147.00 | 147.10 | 144.60 | 146.50 | 146.50 | 422,254 |
| 2026-10-07 | 144.80 | 147.10 | 144.35 | 146.75 | 146.75 | 379,421 |
| 2026-10-06 | 144.00 | 145.70 | 143.15 | 145.15 | 145.15 | 388,685 |
| 2026-10-05 | 143.50 | 144.70 | 141.60 | 142.30 | 142.30 | 425,977 |
| 2026-10-02 | 139.35 | 145.45 | 138.35 | 144.05 | 144.05 | 578,597 |
| 2026-10-01 | 142.60 | 146.00 | 142.50 | 142.65 | 142.65 | 489,620 |
| 2026-09-30 | 146.00 | 147.15 | 145.20 | 145.30 | 145.30 | 432,618 |
| 2026-09-29 | 147.50 | 147.85 | 145.05 | 145.75 | 145.75 | 326,467 |
| 2026-09-28 | 147.60 | 148.40 | 146.05 | 147.85 | 147.85 | 373,185 |
| 2026-09-25 | 143.90 | 146.50 | 143.90 | 146.50 | 146.50 | 438,901 |
| 2026-09-24 | 143.90 | 145.10 | 142.15 | 142.25 | 142.25 | 356,323 |
| 2026-09-23 | 146.50 | 147.20 | 143.75 | 144.45 | 144.45 | 388,560 |
| 2026-09-22 | 143.95 | 148.75 | 143.55 | 146.85 | 146.85 | 560,364 |
| 2026-09-21 | 142.25 | 144.55 | 140.05 | 143.15 | 143.15 | 469,136 |
| 2026-09-18 | 142.40 | 143.25 | 140.60 | 142.25 | 142.25 | 1,393,954 |
| 2026-09-17 | 144.55 | 145.10 | 142.40 | 142.40 | 142.40 | 495,442 |
| 2026-09-16 | 142.45 | 145.25 | 141.65 | 144.65 | 144.65 | 540,201 |
| 2026-09-15 | 143.80 | 144.85 | 141.45 | 141.90 | 141.90 | 462,444 |
| 2026-09-14 | 141.05 | 143.95 | 140.50 | 143.90 | 143.90 | 462,524 |
| 2026-09-11 | 142.95 | 143.60 | 141.20 | 142.75 | 142.75 | 469,814 |
| 2026-09-10 | 144.50 | 144.65 | 139.35 | 142.70 | 142.70 | 1,237,674 |
| 2026-09-09 | 146.25 | 148.80 | 145.95 | 146.45 | 146.45 | 562,752 |
| 2026-09-08 | 146.25 | 149.95 | 145.75 | 147.85 | 147.85 | 504,533 |
| 2026-09-07 | 147.50 | 149.30 | 147.35 | 147.60 | 147.60 | 204,456 |
| 2026-09-04 | 148.35 | 150.00 | 147.20 | 149.15 | 149.15 | 513,792 |
| 2026-09-03 | 149.55 | 149.60 | 146.85 | 148.70 | 148.70 | 551,959 |
| 2026-09-02 | 148.15 | 151.35 | 148.10 | 149.55 | 149.55 | 580,401 |
| 2026-09-01 | 151.00 | 151.80 | 147.60 | 147.95 | 147.95 | 509,777 |
| 2026-08-31 | 154.00 | 154.75 | 151.40 | 151.40 | 151.40 | 502,332 |
| 2026-08-28 | 151.90 | 155.30 | 151.50 | 154.20 | 154.20 | 424,396 |
| 2026-08-27 | 150.25 | 153.50 | 149.90 | 153.10 | 153.10 | 471,876 |
| 2026-08-26 | 152.80 | 154.20 | 150.70 | 150.70 | 150.70 | 468,018 |
| 2026-08-25 | 155.55 | 156.45 | 151.90 | 152.60 | 152.60 | 686,535 |
| 2026-08-24 | 154.25 | 156.50 | 154.25 | 155.25 | 155.25 | 321,710 |
| 2026-08-21 | 152.40 | 154.65 | 151.50 | 154.45 | 154.45 | 497,602 |
| 2026-08-20 | 155.90 | 156.05 | 148.50 | 151.00 | 151.00 | 748,821 |
| 2026-08-19 | 154.55 | 156.05 | 153.95 | 155.90 | 155.90 | 319,009 |
| 2026-08-18 | 151.40 | 154.70 | 150.70 | 154.70 | 154.70 | 608,175 |
| 2026-08-17 | 157.25 | 157.30 | 151.85 | 152.60 | 152.60 | 746,102 |
| 2026-08-14 | 159.00 | 161.20 | 156.90 | 157.55 | 157.55 | 508,653 |
| 2026-08-13 | 160.35 | 160.70 | 157.05 | 159.25 | 159.25 | 618,554 |
| 2026-08-12 | 161.40 | 161.40 | 158.05 | 158.50 | 158.50 | 943,854 |
| 2026-08-11 | 166.30 | 167.90 | 161.00 | 162.20 | 162.20 | 780,719 |
| 2026-08-10 | 164.00 | 167.90 | 163.70 | 167.35 | 167.35 | 570,253 |
| 2026-08-07 | 164.80 | 165.80 | 162.95 | 164.05 | 164.05 | 484,725 |
| 2026-08-06 | 163.35 | 165.30 | 163.30 | 164.80 | 164.80 | 548,905 |
| 2026-08-05 | 161.25 | 164.65 | 160.20 | 163.00 | 163.00 | 870,673 |
| 2026-08-04 | 163.00 | 163.15 | 159.75 | 160.65 | 160.65 | 900,795 |
| 2026-08-03 | 161.00 | 167.70 | 161.00 | 164.80 | 164.80 | 1,393,017 |
| 2026-07-31 | 159.00 | 163.35 | 157.55 | 159.40 | 159.40 | 1,975,507 |
| 2026-07-30 | 157.25 | 163.75 | 147.05 | 161.25 | 161.25 | 5,866,399 |
| 2026-07-29 | 180.65 | 182.25 | 179.25 | 182.25 | 182.25 | 653,745 |
| 2026-07-28 | 180.30 | 181.80 | 179.05 | 181.10 | 181.10 | 397,033 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.8000 EUR |
| 2025-05-16 | 2.0000 EUR |
| 2024-05-17 | 0.7000 EUR |
| 2023-05-12 | 0.7000 EUR |
| 2022-05-13 | 3.3000 EUR |
| 2021-05-13 | 3.0000 EUR |
| 2019-05-10 | 3.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.