adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
257.75
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 258.61 | 258.61 | 256.53 | 257.75 | 257.75 | 3.10% | 75 |
| Feb 20, 2025 | 261.31 | 261.87 | 250.00 | 250.00 | 250.00 | -3.92% | 202 |
| Feb 19, 2025 | 270.40 | 270.40 | 255.10 | 260.20 | 260.20 | -3.35% | 231 |
| Feb 18, 2025 | 272.52 | 272.52 | 269.23 | 269.23 | 269.23 | -1.65% | 194 |
| Feb 14, 2025 | 274.60 | 274.60 | 268.98 | 273.74 | 273.74 | 0.77% | 140 |
| Feb 13, 2025 | 267.75 | 274.30 | 267.75 | 271.65 | 271.65 | 1.05% | 208 |
| Feb 12, 2025 | 267.84 | 268.83 | 266.53 | 268.83 | 268.83 | 1.73% | 143 |
| Feb 11, 2025 | 268.78 | 268.78 | 260.48 | 264.25 | 264.25 | 0.42% | 186 |
| Feb 10, 2025 | 259.05 | 265.00 | 256.00 | 263.16 | 263.16 | 1.03% | 213 |
| Feb 7, 2025 | 263.61 | 263.61 | 260.47 | 260.47 | 260.47 | -2.60% | 237 |
| Feb 6, 2025 | 267.04 | 268.50 | 261.99 | 267.43 | 267.43 | 1.15% | 154 |
| Feb 5, 2025 | 259.81 | 264.40 | 259.81 | 264.40 | 264.40 | 1.03% | 119 |
| Feb 4, 2025 | 265.97 | 265.98 | 261.41 | 261.70 | 261.70 | 0.87% | 203 |
| Feb 3, 2025 | 260.00 | 260.71 | 256.58 | 259.45 | 259.45 | -2.19% | 273 |
| Jan 31, 2025 | 269.40 | 269.40 | 262.90 | 265.25 | 265.25 | -1.94% | 126 |
| Jan 30, 2025 | 269.82 | 271.00 | 268.25 | 270.50 | 270.50 | 1.95% | 370 |
| Jan 29, 2025 | 265.67 | 266.25 | 265.00 | 265.33 | 265.33 | -0.08% | 176 |
| Jan 28, 2025 | 266.78 | 266.78 | 260.50 | 265.53 | 265.53 | -1.66% | 146 |
| Jan 27, 2025 | 264.00 | 273.24 | 260.50 | 270.00 | 270.00 | 0.77% | 165 |
| Jan 24, 2025 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | -0.49% | 136 |
| Jan 23, 2025 | 268.39 | 270.29 | 268.11 | 269.27 | 269.27 | 0.85% | 567 |
| Jan 22, 2025 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 1.20% | 302 |
| Jan 21, 2025 | 249.01 | 266.14 | 249.01 | 263.84 | 263.84 | 6.71% | 716 |
| Jan 17, 2025 | 246.40 | 249.69 | 246.40 | 247.25 | 247.25 | -1.00% | 99 |
| Jan 16, 2025 | 246.26 | 249.75 | 246.26 | 249.75 | 249.75 | 1.75% | 81 |
| Jan 15, 2025 | 245.00 | 247.68 | 245.00 | 245.46 | 245.46 | 0.49% | 299 |
| Jan 14, 2025 | 239.55 | 245.00 | 239.55 | 244.25 | 244.25 | -1.35% | 113 |
| Jan 13, 2025 | 245.75 | 247.60 | 238.75 | 247.60 | 247.60 | 1.83% | 1,577 |
| Jan 10, 2025 | 257.36 | 257.36 | 243.15 | 243.15 | 243.15 | -3.32% | 10,403 |
| Jan 8, 2025 | 247.60 | 251.50 | 247.60 | 251.50 | 251.50 | 0.61% | 86 |
| Jan 7, 2025 | 259.50 | 259.50 | 249.50 | 249.99 | 249.99 | 0.49% | 260 |
| Jan 6, 2025 | 239.00 | 252.00 | 239.00 | 248.77 | 248.77 | 4.09% | 451 |
| Jan 3, 2025 | 240.75 | 240.75 | 237.33 | 239.00 | 239.00 | -1.34% | 270 |
| Jan 2, 2025 | 237.50 | 242.25 | 237.50 | 242.25 | 242.25 | 0.56% | 187 |
| Dec 31, 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | -1.49% | 119 |
| Dec 30, 2024 | 244.25 | 244.53 | 238.50 | 244.53 | 244.53 | -1.25% | 324 |
| Dec 27, 2024 | 248.99 | 249.31 | 247.63 | 247.63 | 247.63 | 0.67% | 71 |
| Dec 26, 2024 | 245.14 | 248.02 | 245.14 | 245.99 | 245.99 | 1.06% | 252 |
| Dec 24, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.25% | 67 |
| 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 |