adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
155.40
+0.40 (0.26%)
At close: Mar 27, 2026
ADDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.26% | 20 |
| Mar 26, 2026 | 157.40 | 157.40 | 151.96 | 155.00 | 155.00 | -1.73% | 30 |
| Mar 25, 2026 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | 7.57% | 2 |
| Mar 24, 2026 | 155.00 | 155.00 | 146.63 | 146.63 | 146.63 | -1.92% | 205 |
| Mar 23, 2026 | 166.37 | 166.37 | 149.50 | 149.50 | 149.50 | 0.93% | 26 |
| Mar 20, 2026 | 155.80 | 155.80 | 145.65 | 148.12 | 148.12 | -2.33% | 190 |
| Mar 19, 2026 | 157.00 | 157.00 | 151.66 | 151.66 | 151.66 | -8.94% | 405 |
| Mar 18, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.56% | 107 |
| Mar 17, 2026 | 168.00 | 169.19 | 168.00 | 169.19 | 169.19 | 2.44% | 118 |
| Mar 16, 2026 | 158.77 | 165.16 | 158.77 | 165.16 | 165.16 | 4.04% | 27 |
| Mar 13, 2026 | 157.33 | 158.75 | 157.33 | 158.75 | 158.75 | -2.89% | 547 |
| Mar 12, 2026 | 156.18 | 163.48 | 156.18 | 163.48 | 163.48 | -0.89% | 13 |
| Mar 11, 2026 | 163.30 | 164.94 | 163.30 | 164.94 | 164.94 | 6.14% | 38 |
| Mar 10, 2026 | 157.32 | 162.60 | 155.38 | 155.40 | 155.40 | 1.52% | 14,045 |
| Mar 9, 2026 | 168.15 | 168.15 | 152.57 | 153.07 | 153.07 | -9.52% | 518 |
| Mar 6, 2026 | 166.00 | 169.18 | 165.99 | 169.18 | 169.18 | 3.85% | 64 |
| Mar 5, 2026 | 170.93 | 170.93 | 162.91 | 162.91 | 162.91 | -1.27% | 13 |
| Mar 4, 2026 | 171.15 | 171.15 | 163.00 | 165.00 | 165.00 | 1.16% | 1,074 |
| Mar 3, 2026 | 175.00 | 175.00 | 163.11 | 163.11 | 163.11 | -7.59% | 270 |
| Mar 2, 2026 | 180.00 | 180.00 | 176.51 | 176.51 | 176.51 | -2.10% | 570 |
| Feb 27, 2026 | 189.30 | 197.00 | 180.30 | 180.30 | 180.30 | -1.45% | 3 |
| Feb 26, 2026 | 193.08 | 193.08 | 182.95 | 182.95 | 182.95 | -0.01% | 4 |
| Feb 25, 2026 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 0.01% | 65 |
| Feb 24, 2026 | 185.41 | 185.41 | 182.41 | 182.96 | 182.96 | -7.99% | 36 |
| Feb 23, 2026 | 188.60 | 198.85 | 188.60 | 198.85 | 198.85 | 7.66% | 26 |
| Feb 20, 2026 | 186.78 | 186.78 | 184.70 | 184.70 | 184.70 | -1.88% | 29 |
| Feb 19, 2026 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -2.26% | 2 |
| Feb 18, 2026 | 187.00 | 192.60 | 180.80 | 192.60 | 192.60 | 3.37% | 67 |
| Feb 17, 2026 | 179.50 | 186.37 | 179.50 | 186.33 | 186.33 | 2.56% | 3 |
| Feb 13, 2026 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 1.55% | 290 |
| Feb 12, 2026 | 178.72 | 178.90 | 178.72 | 178.90 | 178.90 | 0.20% | 4 |
| Feb 11, 2026 | 195.05 | 196.71 | 178.54 | 178.54 | 178.54 | -3.07% | 110 |
| Feb 10, 2026 | 180.88 | 188.49 | 180.88 | 184.20 | 184.20 | 2.21% | 8 |
| Feb 9, 2026 | 190.00 | 190.00 | 179.64 | 180.22 | 180.22 | 0.41% | 271 |
| Feb 6, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | 2.33% | 94 |
| Feb 4, 2026 | 175.00 | 180.00 | 175.00 | 175.41 | 175.41 | -0.41% | 339 |
| Feb 3, 2026 | 175.85 | 176.13 | 175.00 | 176.13 | 176.13 | -1.31% | 29 |
| Feb 2, 2026 | 182.87 | 182.87 | 178.47 | 178.47 | 178.47 | 4.58% | 62 |
| Jan 29, 2026 | 174.69 | 174.69 | 166.64 | 170.65 | 170.65 | -5.15% | 25 |
| Jan 27, 2026 | 174.32 | 179.92 | 171.02 | 179.92 | 179.92 | 3.21% | 362 |
| Jan 26, 2026 | 174.68 | 174.68 | 171.90 | 174.33 | 174.33 | 2.52% | 61 |
| Jan 23, 2026 | 178.40 | 178.40 | 170.05 | 170.05 | 170.05 | -5.18% | 48 |
| Jan 22, 2026 | 176.78 | 181.78 | 176.78 | 179.34 | 179.34 | -3.99% | 46 |
| Jan 21, 2026 | 183.90 | 186.80 | 174.94 | 186.80 | 186.80 | 5.42% | 174 |
| Jan 20, 2026 | 188.96 | 188.96 | 175.40 | 177.20 | 177.20 | -4.50% | 234 |
| Jan 16, 2026 | 187.00 | 187.00 | 185.55 | 185.55 | 185.55 | -0.51% | 126 |
| Jan 15, 2026 | 183.85 | 186.50 | 183.85 | 186.50 | 186.50 | 0.78% | 60 |
| Jan 14, 2026 | 185.30 | 189.09 | 185.06 | 185.06 | 185.06 | -2.65% | 20 |
| Jan 13, 2026 | 196.59 | 196.59 | 186.50 | 190.10 | 190.10 | 0.33% | 1,379 |
| Jan 12, 2026 | 189.97 | 193.02 | 189.48 | 189.48 | 189.48 | -2.26% | 846 |