adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
214.75
-0.25 (-0.12%)
Oct 24, 2025, 9:30 AM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | -0.12% | 1 |
| Oct 23, 2025 | 215.60 | 222.03 | 215.00 | 215.00 | 215.00 | -1.60% | 109 |
| Oct 22, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -2.22% | 1 |
| Oct 21, 2025 | 220.70 | 223.45 | 220.70 | 223.45 | 223.45 | - | 8 |
| Oct 20, 2025 | 224.74 | 224.74 | 217.65 | 223.45 | 223.45 | -0.50% | 23 |
| Oct 17, 2025 | 224.74 | 224.74 | 224.58 | 224.58 | 224.58 | 1.94% | 51 |
| Oct 16, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -0.01% | 15 |
| Oct 15, 2025 | 216.00 | 220.33 | 216.00 | 220.33 | 220.33 | 2.96% | 18 |
| Oct 14, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.70% | 72 |
| Oct 13, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - | 126 |
| Oct 10, 2025 | 218.45 | 218.65 | 217.70 | 217.70 | 217.70 | -1.93% | 279 |
| Oct 9, 2025 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.29% | 64 |
| Oct 8, 2025 | 225.00 | 225.00 | 223.52 | 224.90 | 224.90 | 2.69% | 32 |
| Oct 7, 2025 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.92% | 112 |
| Oct 6, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -1.50% | 20 |
| Oct 3, 2025 | 222.00 | 222.00 | 220.31 | 220.31 | 220.31 | -0.20% | 41 |
| Oct 2, 2025 | 218.08 | 220.75 | 216.75 | 220.75 | 220.75 | 1.59% | 36 |
| Oct 1, 2025 | 218.47 | 218.47 | 213.62 | 217.30 | 217.30 | 4.72% | 61 |
| Sep 30, 2025 | 213.07 | 213.07 | 207.50 | 207.50 | 207.50 | -2.12% | 90 |
| Sep 29, 2025 | 209.93 | 212.00 | 209.93 | 212.00 | 212.00 | -0.33% | 174 |
| Sep 26, 2025 | 210.16 | 212.70 | 206.31 | 212.70 | 212.70 | 1.61% | 140 |
| Sep 25, 2025 | 209.34 | 209.34 | 209.34 | 209.34 | 209.34 | -3.68% | 74 |
| Sep 24, 2025 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | 0.62% | 253 |
| Sep 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3.66% | 292 |
| Sep 22, 2025 | 215.60 | 215.60 | 208.38 | 208.38 | 208.38 | -2.63% | 167 |
| Sep 19, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 18, 2025 | 213.19 | 214.00 | 212.50 | 214.00 | 214.00 | 5.97% | 470 |
| Sep 17, 2025 | 209.00 | 209.00 | 201.95 | 201.95 | 201.95 | -1.53% | 355 |
| Sep 16, 2025 | 210.00 | 211.60 | 205.08 | 205.08 | 205.08 | -2.34% | 21 |
| Sep 15, 2025 | 205.40 | 210.00 | 205.40 | 210.00 | 210.00 | 0.45% | 265 |
| Sep 12, 2025 | 205.94 | 209.06 | 205.94 | 209.06 | 209.06 | 0.03% | 55 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.36% | 5 |
| Sep 10, 2025 | 203.89 | 209.75 | 203.89 | 209.75 | 209.75 | 3.07% | 162 |
| Sep 9, 2025 | 206.30 | 211.15 | 203.50 | 203.50 | 203.50 | -2.53% | 73 |
| Sep 8, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 208.78 | - | 311 |
| Sep 5, 2025 | 203.98 | 210.50 | 203.50 | 208.78 | 208.78 | 4.55% | 158 |
| Sep 4, 2025 | 199.69 | 199.69 | 195.40 | 199.69 | 199.69 | 2.67% | 40 |
| Sep 3, 2025 | 203.98 | 203.98 | 194.50 | 194.50 | 194.50 | 1.83% | 316 |
| Sep 2, 2025 | 195.00 | 195.45 | 191.00 | 191.00 | 191.00 | -4.02% | 161 |
| Aug 29, 2025 | 198.87 | 199.00 | 195.91 | 199.00 | 199.00 | 0.07% | 151 |
| Aug 28, 2025 | 198.88 | 198.88 | 198.87 | 198.87 | 198.87 | 2.15% | 6 |
| Aug 27, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | 0.47% | 19 |
| Aug 26, 2025 | 203.98 | 203.98 | 191.79 | 193.78 | 193.78 | -1.45% | 30 |
| Aug 25, 2025 | 203.98 | 203.98 | 191.30 | 196.62 | 196.62 | -0.45% | 87 |
| Aug 22, 2025 | 198.96 | 203.98 | 197.50 | 197.50 | 197.50 | 0.05% | 281 |
| Aug 21, 2025 | 192.40 | 197.73 | 192.40 | 197.41 | 197.41 | -3.22% | 15 |
| Aug 20, 2025 | 193.48 | 203.98 | 193.48 | 203.98 | 203.98 | 4.54% | 49 |
| Aug 19, 2025 | 193.40 | 203.00 | 192.50 | 195.13 | 195.13 | 2.12% | 49,146 |
| Aug 18, 2025 | 195.90 | 196.34 | 191.08 | 191.08 | 191.08 | -2.50% | 59 |
| Aug 15, 2025 | 195.05 | 195.99 | 194.53 | 195.99 | 195.99 | 3.15% | 38,959 |