adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
232.93
+10.01 (4.49%)
Jun 27, 2025, 11:56 AM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025226.87233.26226.87229.90229.903.13%49
Jun 26, 2025222.92222.92222.92222.92222.92-0.07%6
Jun 25, 2025223.08223.08223.08223.08223.08-0.40%50
Jun 24, 2025223.00228.89223.00223.98223.98-0.89%46
Jun 23, 2025219.40226.75219.40225.98225.98-1.04%636
Jun 20, 2025227.61228.35222.45228.35228.351.13%68
Jun 18, 2025228.77229.35225.79225.79225.790.11%74
Jun 17, 2025222.92225.56222.92225.54225.54-3.32%131
Jun 16, 2025233.30233.30233.30233.30233.302.32%63
Jun 13, 2025234.50235.00228.00228.00228.00-5.14%417
Jun 12, 2025242.95242.95237.76240.36240.36-1.42%117
Jun 11, 2025243.83243.83243.83243.83243.832.88%38
Jun 10, 2025238.95238.95237.01237.01237.01-4.14%272
Jun 9, 2025247.24247.24247.24247.24247.242.58%22
Jun 6, 2025241.02241.02241.02241.02241.02--
Jun 5, 2025244.38244.38241.02241.02241.02-1.43%60
Jun 4, 2025244.81244.81242.42244.53244.531.67%35
Jun 3, 2025251.09251.09240.50240.50240.50-2.33%241
Jun 2, 2025246.24246.24246.24246.24246.240.42%1
May 30, 2025245.20245.20245.20245.20245.20-0.63%83
May 29, 2025251.55251.55246.75246.75246.75-0.32%36
May 28, 2025248.86248.86247.53247.53247.53-0.99%7
May 27, 2025250.00250.00247.25250.00250.004.02%82
May 23, 2025240.35240.35240.35240.35240.35-1.12%15
May 22, 2025247.88247.88243.06243.06243.06-2.66%5
May 21, 2025250.13250.13249.70249.70249.700.33%38
May 20, 2025251.74251.74248.87248.87248.871.41%69
May 19, 2025247.19247.19239.72245.42245.420.56%122
May 16, 2025244.06244.06244.06244.06241.852.85%6
May 15, 2025240.49248.08237.30237.30235.16-1.49%207
May 14, 2025256.40256.40240.90240.90236.49-3.72%2,693
May 13, 2025245.56250.20245.56250.20245.623.95%2
May 12, 2025241.96241.96240.45240.70236.301.17%69
May 9, 2025237.68237.91237.68237.91233.561.25%81
May 8, 2025236.05238.93234.96234.96230.66-0.98%163
May 7, 2025230.00237.30230.00237.30232.960.49%101
May 6, 2025237.56237.68230.25236.14231.82-0.37%66
May 5, 2025232.49237.03231.90237.03232.692.27%63
May 2, 2025231.76231.76231.76231.76227.520.77%10
May 1, 2025235.58235.58230.00230.00225.79-0.14%121
Apr 30, 2025236.50236.50230.33230.33226.11-9.11%100
Apr 29, 2025245.00253.40228.09253.40248.761.08%165
Apr 28, 2025260.18260.18250.70250.70246.114.02%16
Apr 25, 2025248.70248.70241.00241.00236.59-3.10%83
Apr 24, 2025248.70248.70248.70248.70244.153.47%2,581
Apr 23, 2025245.25245.25240.30240.35235.955.42%19
Apr 22, 2025228.00234.13227.56228.00223.832.62%261
Apr 21, 2025235.83235.83215.64222.18218.11-2.11%92
Apr 17, 2025219.75234.88219.75226.96222.803.63%947
Apr 16, 2025224.71225.22218.73219.00214.99-2.26%5,454