adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
244.00
-2.34 (-0.95%)
Dec 23, 2024, 4:00 PM EST
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | -0.95% | 141 |
| Dec 20, 2024 | 244.52 | 246.34 | 242.78 | 246.34 | 246.34 | 0.54% | 308 |
| Dec 19, 2024 | 252.77 | 252.77 | 238.50 | 245.00 | 245.00 | -1.79% | 337 |
| Dec 18, 2024 | 254.00 | 254.75 | 249.47 | 249.47 | 249.47 | -2.55% | 215 |
| Dec 17, 2024 | 255.00 | 257.31 | 255.00 | 256.00 | 256.00 | -0.08% | 269 |
| Dec 16, 2024 | 252.26 | 258.08 | 252.00 | 256.21 | 256.21 | 1.57% | 919 |
| Dec 13, 2024 | 254.00 | 256.13 | 250.58 | 252.25 | 252.25 | -1.01% | 282 |
| Dec 12, 2024 | 252.57 | 256.00 | 252.57 | 254.82 | 254.82 | 1.52% | 114 |
| Dec 11, 2024 | 253.30 | 255.75 | 250.63 | 251.00 | 251.00 | 2.65% | 156 |
| Dec 10, 2024 | 251.25 | 252.22 | 244.53 | 244.53 | 244.53 | -2.48% | 206 |
| Dec 9, 2024 | 260.50 | 260.50 | 249.93 | 250.75 | 250.75 | 1.31% | 291 |
| Dec 6, 2024 | 254.91 | 255.25 | 247.50 | 247.50 | 247.50 | -1.28% | 315 |
| Dec 5, 2024 | 252.62 | 253.30 | 246.96 | 250.72 | 250.72 | 0.39% | 205 |
| Dec 4, 2024 | 254.50 | 254.50 | 242.50 | 249.75 | 249.75 | 1.11% | 357 |
| Dec 3, 2024 | 245.93 | 247.75 | 245.85 | 247.00 | 247.00 | 1.75% | 317 |
| Dec 2, 2024 | 236.57 | 242.75 | 236.57 | 242.75 | 242.75 | 3.27% | 477 |
| Nov 29, 2024 | 238.50 | 238.50 | 230.46 | 235.06 | 235.06 | 2.10% | 148 |
| Nov 27, 2024 | 232.50 | 232.50 | 227.70 | 230.23 | 230.23 | -1.19% | 176 |
| Nov 26, 2024 | 234.03 | 236.51 | 226.50 | 233.00 | 233.00 | 0.43% | 333 |
| Nov 25, 2024 | 226.55 | 234.83 | 226.55 | 232.00 | 232.00 | 3.72% | 239 |
| Nov 22, 2024 | 220.01 | 225.23 | 220.01 | 223.69 | 223.69 | 1.00% | 599 |
| Nov 21, 2024 | 220.41 | 221.49 | 219.69 | 221.49 | 221.49 | -2.41% | 149 |
| Nov 20, 2024 | 223.03 | 227.45 | 223.03 | 226.96 | 226.96 | -0.13% | 822 |
| Nov 19, 2024 | 220.88 | 228.00 | 220.88 | 227.25 | 227.25 | -0.44% | 255 |
| Nov 18, 2024 | 225.87 | 230.49 | 225.87 | 228.25 | 228.25 | -1.33% | 217 |
| Nov 15, 2024 | 230.70 | 237.90 | 228.16 | 231.33 | 231.33 | -0.18% | 156 |
| Nov 14, 2024 | 225.42 | 231.75 | 225.42 | 231.75 | 231.75 | 1.42% | 260 |
| Nov 13, 2024 | 225.60 | 231.18 | 225.60 | 228.50 | 228.50 | 0.22% | 267 |
| Nov 12, 2024 | 233.56 | 233.56 | 228.00 | 228.00 | 228.00 | -4.60% | 115 |
| Nov 11, 2024 | 235.00 | 241.16 | 235.00 | 239.00 | 239.00 | 1.48% | 61 |
| Nov 8, 2024 | 237.45 | 237.45 | 234.95 | 235.53 | 235.53 | -2.49% | 130 |
| Nov 7, 2024 | 237.96 | 241.64 | 233.29 | 241.55 | 241.55 | 4.87% | 273 |
| Nov 6, 2024 | 230.22 | 230.33 | 228.55 | 230.33 | 230.33 | -4.01% | 137 |
| Nov 5, 2024 | 235.05 | 240.93 | 235.05 | 239.94 | 239.94 | -0.07% | 109 |
| Nov 4, 2024 | 241.15 | 247.32 | 238.08 | 240.12 | 240.12 | -0.23% | 114 |
| Nov 1, 2024 | 235.50 | 242.27 | 235.50 | 240.68 | 240.68 | 1.25% | 171 |
| Oct 31, 2024 | 238.25 | 240.47 | 232.50 | 237.70 | 237.70 | -0.88% | 1,504 |
| Oct 30, 2024 | 235.19 | 241.95 | 231.72 | 239.81 | 239.81 | 9.00% | 209 |
| Oct 29, 2024 | 235.70 | 238.64 | 220.01 | 220.01 | 220.01 | -3.76% | 114 |
| Oct 28, 2024 | 232.08 | 232.66 | 226.97 | 228.60 | 228.60 | -3.01% | 548 |
| Oct 25, 2024 | 228.46 | 237.68 | 228.46 | 235.71 | 235.71 | -0.41% | 95 |
| Oct 24, 2024 | 236.98 | 236.98 | 235.96 | 236.69 | 236.69 | 0.79% | 153 |
| Oct 23, 2024 | 239.85 | 239.85 | 234.82 | 234.82 | 234.82 | -1.34% | 838 |
| Oct 22, 2024 | 238.64 | 247.88 | 236.07 | 238.00 | 238.00 | -2.20% | 834 |
| Oct 21, 2024 | 253.25 | 253.25 | 238.30 | 243.35 | 243.35 | -1.41% | 284 |
| Oct 18, 2024 | 250.82 | 252.06 | 246.83 | 246.83 | 246.83 | 0.02% | 68 |
| Oct 17, 2024 | 237.95 | 255.30 | 237.95 | 246.78 | 246.78 | -1.31% | 150 |
| Oct 16, 2024 | 250.51 | 250.51 | 245.50 | 250.05 | 250.05 | -7.04% | 266 |
| Oct 15, 2024 | 262.34 | 269.00 | 260.00 | 269.00 | 269.00 | 3.67% | 91 |
| Oct 14, 2024 | 251.83 | 262.63 | 251.83 | 259.47 | 259.47 | 1.87% | 120 |
| Oct 11, 2024 | 255.65 | 260.20 | 245.55 | 254.70 | 254.70 | -0.84% | 196 |
| Oct 10, 2024 | 257.18 | 257.18 | 255.00 | 256.85 | 256.85 | -4.68% | 29 |
| Oct 9, 2024 | 259.13 | 269.45 | 259.13 | 269.45 | 269.45 | 3.61% | 37 |
| Oct 8, 2024 | 260.53 | 260.53 | 253.30 | 260.07 | 260.07 | -0.25% | 149 |
| Oct 7, 2024 | 262.00 | 262.30 | 260.73 | 260.73 | 260.73 | 2.77% | 84 |
| Oct 4, 2024 | 260.70 | 260.73 | 253.70 | 253.70 | 253.70 | -2.59% | 3,861 |
| Oct 3, 2024 | 266.54 | 269.50 | 260.46 | 260.46 | 260.46 | -0.77% | 74 |
| Oct 2, 2024 | 255.58 | 266.21 | 255.58 | 262.48 | 262.48 | 3.50% | 253 |
| Oct 1, 2024 | 264.01 | 264.09 | 253.60 | 253.60 | 253.60 | -3.66% | 298 |
| Sep 30, 2024 | 261.70 | 265.85 | 257.79 | 263.23 | 263.23 | -0.11% | 134 |
| Sep 27, 2024 | 262.30 | 267.69 | 257.54 | 263.52 | 263.52 | -0.93% | 9,244 |
| Sep 26, 2024 | 263.86 | 266.00 | 260.05 | 266.00 | 266.00 | 7.74% | 319 |
| Sep 25, 2024 | 248.34 | 252.31 | 246.89 | 246.89 | 246.89 | -0.06% | 150 |
| Sep 24, 2024 | 242.15 | 247.13 | 237.29 | 247.05 | 247.05 | 0.50% | 1,157 |
| Sep 23, 2024 | 243.55 | 248.27 | 240.24 | 245.83 | 245.83 | 2.29% | 452 |
| Sep 20, 2024 | 249.42 | 250.00 | 240.31 | 240.31 | 240.31 | -3.65% | 15,929 |
| Sep 19, 2024 | 252.62 | 254.68 | 249.41 | 249.42 | 249.42 | 2.06% | 10,077 |
| Sep 18, 2024 | 240.82 | 252.62 | 240.82 | 244.39 | 244.39 | -0.28% | 90 |
| Sep 17, 2024 | 242.40 | 247.51 | 241.87 | 245.08 | 245.08 | 0.68% | 6,552 |
| Sep 16, 2024 | 245.04 | 245.04 | 234.21 | 243.42 | 243.42 | 0.41% | 378 |
| Sep 13, 2024 | 244.63 | 244.95 | 240.74 | 242.41 | 242.41 | 0.36% | 1,230 |
| Sep 12, 2024 | 242.06 | 242.45 | 233.09 | 241.54 | 241.54 | 5.76% | 247 |
| Sep 11, 2024 | 231.36 | 235.66 | 228.38 | 228.38 | 228.38 | -1.16% | 56 |
| Sep 10, 2024 | 232.36 | 232.69 | 230.96 | 231.06 | 231.06 | -2.75% | 230 |
| Sep 9, 2024 | 235.16 | 238.47 | 232.61 | 237.60 | 237.60 | -2.22% | 510 |
| Sep 6, 2024 | 245.06 | 245.53 | 242.99 | 242.99 | 242.99 | -1.89% | 64 |
| Sep 5, 2024 | 247.89 | 247.98 | 239.60 | 247.68 | 247.68 | -0.16% | 105 |
| Sep 4, 2024 | 252.92 | 252.92 | 238.59 | 248.07 | 248.07 | -2.59% | 270 |
| Sep 3, 2024 | 258.65 | 258.65 | 253.00 | 254.68 | 254.68 | -1.53% | 226 |
| Aug 30, 2024 | 258.15 | 260.00 | 258.15 | 258.62 | 258.62 | 1.72% | 335 |
| Aug 29, 2024 | 253.59 | 255.67 | 252.65 | 254.25 | 254.25 | 1.64% | 334 |
| Aug 28, 2024 | 252.05 | 252.18 | 246.98 | 250.14 | 250.14 | 1.31% | 68 |
| Aug 27, 2024 | 246.66 | 249.05 | 246.66 | 246.91 | 246.91 | 0.18% | 48 |
| Aug 26, 2024 | 245.32 | 246.60 | 244.27 | 246.48 | 246.48 | 0.80% | 114 |
| Aug 23, 2024 | 242.53 | 245.06 | 242.53 | 244.53 | 244.53 | 0.43% | 71 |
| Aug 22, 2024 | 246.90 | 246.90 | 243.41 | 243.48 | 243.48 | 1.79% | 32 |
| Aug 21, 2024 | 242.45 | 242.45 | 237.09 | 239.20 | 239.20 | 0.58% | 116 |
| Aug 20, 2024 | 236.70 | 239.72 | 236.70 | 237.81 | 237.81 | 0.14% | 3,351 |
| Aug 19, 2024 | 239.00 | 241.00 | 236.98 | 237.47 | 237.47 | -1.37% | 445 |
| Aug 16, 2024 | 237.72 | 240.78 | 237.72 | 240.78 | 240.78 | -0.20% | 86 |
| Aug 15, 2024 | 238.21 | 241.26 | 238.21 | 241.26 | 241.26 | 3.66% | 132 |
| Aug 14, 2024 | 235.65 | 240.84 | 232.74 | 232.74 | 232.74 | 0.07% | 119 |
| Aug 13, 2024 | 232.51 | 233.23 | 229.77 | 232.59 | 232.59 | 2.91% | 14,130 |
| Aug 12, 2024 | 239.52 | 239.52 | 226.00 | 226.00 | 226.00 | -4.12% | 88 |
| Aug 9, 2024 | 233.80 | 236.00 | 233.70 | 235.72 | 235.72 | 4.77% | 111 |
| Aug 8, 2024 | 235.44 | 236.13 | 224.98 | 224.98 | 224.98 | -1.05% | 125 |
| Aug 7, 2024 | 230.00 | 236.93 | 227.36 | 227.36 | 227.36 | -1.58% | 233 |
| Aug 6, 2024 | 230.50 | 234.20 | 223.95 | 231.02 | 231.02 | 0.23% | 216 |
| Aug 5, 2024 | 231.73 | 240.00 | 220.61 | 230.50 | 230.50 | -4.67% | 150 |
| Aug 2, 2024 | 243.80 | 244.03 | 241.63 | 241.80 | 241.80 | -1.36% | 179 |