Adidas AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	160.70	161.70	160.70	160.70	160.70	1,399
2026-10-20	158.65	159.23	158.12	159.23	159.23	44
2026-10-19	157.75	158.05	157.75	158.05	158.05	1,825
2026-10-16	158.08	158.50	157.50	158.50	158.50	35
2026-10-15	154.85	158.45	154.50	157.50	157.50	68,610
2026-10-14	154.15	155.85	152.90	154.40	154.40	430,311
2026-10-13	150.70	153.25	150.15	153.25	153.25	343,469
2026-10-12	151.03	151.60	148.80	149.60	149.60	41,083
2026-10-09	147.25	150.30	147.10	149.48	149.48	177,838
2026-10-08	146.50	151.60	144.70	146.68	146.68	145,548
2026-10-07	144.85	147.10	144.30	146.55	146.55	409,508
2026-10-06	143.98	145.70	143.10	145.28	145.28	129,107
2026-10-05	143.70	144.75	141.60	142.30	142.30	149,086
2026-10-02	138.68	145.45	138.45	143.40	143.40	980,411
2026-10-01	142.68	146.10	142.30	143.25	143.25	118,109
2026-09-30	146.30	147.20	145.30	145.75	145.75	57,124
2026-09-29	147.50	147.80	145.10	146.33	146.33	84,117
2026-09-28	147.85	148.35	146.00	147.49	147.49	23,817
2026-09-25	144.20	146.50	143.40	146.25	146.25	30,388
2026-09-24	144.13	145.05	142.15	142.30	142.30	527,626
2026-09-23	146.65	147.15	143.75	144.55	144.55	690,719
2026-09-22	143.78	148.70	143.60	147.38	147.38	190,504
2026-09-21	142.10	144.50	140.10	142.62	142.62	313,092

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.