adidas AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	158.50	159.15	157.10	159.00	159.00	617,511
2026-10-21	157.30	163.20	155.85	160.75	160.75	909,133
2026-10-20	158.95	159.60	158.10	158.10	158.10	321,508
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

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.