Skip to main content
adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
226.96
-0.29 (-0.13%)
Nov 20, 2024, 3:00 PM EST

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024223.03227.45223.03226.96226.96-0.13%822
Nov 19, 2024220.88228.00220.88227.25227.25-0.44%255
Nov 18, 2024225.87230.49225.87228.25228.25-1.33%217
Nov 15, 2024230.70237.90228.16231.33231.33-0.18%156
Nov 14, 2024225.42231.75225.42231.75231.751.42%260
Nov 13, 2024225.60231.18225.60228.50228.500.22%267
Nov 12, 2024233.56233.56228.00228.00228.00-4.60%115
Nov 11, 2024235.00241.16235.00239.00239.001.48%61
Nov 8, 2024237.45237.45234.95235.53235.53-2.49%130
Nov 7, 2024237.96241.64233.29241.55241.554.87%273
Nov 6, 2024230.22230.33228.55230.33230.33-4.01%137
Nov 5, 2024235.05240.93235.05239.94239.94-0.07%109
Nov 4, 2024241.15247.32238.08240.12240.12-0.23%114
Nov 1, 2024235.50242.27235.50240.68240.681.25%171
Oct 31, 2024238.25240.47232.50237.70237.70-0.88%1,504
Oct 30, 2024235.19241.95231.72239.81239.819.00%209
Oct 29, 2024235.70238.64220.01220.01220.01-3.76%114
Oct 28, 2024232.08232.66226.97228.60228.60-3.01%548
Oct 25, 2024228.46237.68228.46235.71235.71-0.41%95
Oct 24, 2024236.98236.98235.96236.69236.690.79%153
Oct 23, 2024239.85239.85234.82234.82234.82-1.34%838
Oct 22, 2024238.64247.88236.07238.00238.00-2.20%834
Oct 21, 2024253.25253.25238.30243.35243.35-1.41%284
Oct 18, 2024250.82252.06246.83246.83246.830.02%68
Oct 17, 2024237.95255.30237.95246.78246.78-1.31%150
Oct 16, 2024250.51250.51245.50250.05250.05-7.04%266
Oct 15, 2024262.34269.00260.00269.00269.003.67%91
Oct 14, 2024251.83262.63251.83259.47259.471.87%120
Oct 11, 2024255.65260.20245.55254.70254.70-0.84%196
Oct 10, 2024257.18257.18255.00256.85256.85-4.68%29
Oct 9, 2024259.13269.45259.13269.45269.453.61%37
Oct 8, 2024260.53260.53253.30260.07260.07-0.25%149
Oct 7, 2024262.00262.30260.73260.73260.732.77%84
Oct 4, 2024260.70260.73253.70253.70253.70-2.59%3,861
Oct 3, 2024266.54269.50260.46260.46260.46-0.77%74
Oct 2, 2024255.58266.21255.58262.48262.483.50%253
Oct 1, 2024264.01264.09253.60253.60253.60-3.66%298
Sep 30, 2024261.70265.85257.79263.23263.23-0.11%134
Sep 27, 2024262.30267.69257.54263.52263.52-0.93%9,244
Sep 26, 2024263.86266.00260.05266.00266.007.74%319
Sep 25, 2024248.34252.31246.89246.89246.89-0.06%150
Sep 24, 2024242.15247.13237.29247.05247.050.50%1,157
Sep 23, 2024243.55248.27240.24245.83245.832.29%452
Sep 20, 2024249.42250.00240.31240.31240.31-3.65%15,929
Sep 19, 2024252.62254.68249.41249.42249.422.06%10,077
Sep 18, 2024240.82252.62240.82244.39244.39-0.28%90
Sep 17, 2024242.40247.51241.87245.08245.080.68%6,552
Sep 16, 2024245.04245.04234.21243.42243.420.41%378
Sep 13, 2024244.63244.95240.74242.41242.410.36%1,230
Sep 12, 2024242.06242.45233.09241.54241.545.76%247
Sep 11, 2024231.36235.66228.38228.38228.38-1.16%56
Sep 10, 2024232.36232.69230.96231.06231.06-2.75%230
Sep 9, 2024235.16238.47232.61237.60237.60-2.22%510
Sep 6, 2024245.06245.53242.99242.99242.99-1.89%64
Sep 5, 2024247.89247.98239.60247.68247.68-0.16%105
Sep 4, 2024252.92252.92238.59248.07248.07-2.59%270
Sep 3, 2024258.65258.65253.00254.68254.68-1.53%226
Aug 30, 2024258.15260.00258.15258.62258.621.72%335
Aug 29, 2024253.59255.67252.65254.25254.251.64%334
Aug 28, 2024252.05252.18246.98250.14250.141.31%68
Aug 27, 2024246.66249.05246.66246.91246.910.18%48
Aug 26, 2024245.32246.60244.27246.48246.480.80%114
Aug 23, 2024242.53245.06242.53244.53244.530.43%71
Aug 22, 2024246.90246.90243.41243.48243.481.79%32
Aug 21, 2024242.45242.45237.09239.20239.200.58%116
Aug 20, 2024236.70239.72236.70237.81237.810.14%3,351
Aug 19, 2024239.00241.00236.98237.47237.47-1.37%445
Aug 16, 2024237.72240.78237.72240.78240.78-0.20%86
Aug 15, 2024238.21241.26238.21241.26241.263.66%132
Aug 14, 2024235.65240.84232.74232.74232.740.07%119
Aug 13, 2024232.51233.23229.77232.59232.592.91%14,130
Aug 12, 2024239.52239.52226.00226.00226.00-4.12%88
Aug 9, 2024233.80236.00233.70235.72235.724.77%111
Aug 8, 2024235.44236.13224.98224.98224.98-1.05%125
Aug 7, 2024230.00236.93227.36227.36227.36-1.58%233
Aug 6, 2024230.50234.20223.95231.02231.020.23%216
Aug 5, 2024231.73240.00220.61230.50230.50-4.67%150
Aug 2, 2024243.80244.03241.63241.80241.80-1.36%179
Aug 1, 2024248.00248.00240.43245.14245.14-0.67%2,855
Jul 31, 2024250.96252.96246.80246.80246.80-2.73%93
Jul 30, 2024256.04256.04253.73253.73253.73-0.32%157
Jul 29, 2024255.00256.49249.89254.54254.541.50%222
Jul 26, 2024250.07251.20247.55250.79250.791.74%548
Jul 25, 2024253.55253.55246.16246.50246.50-1.07%80
Jul 24, 2024247.59251.87247.59249.17249.170.33%578
Jul 23, 2024249.00249.24246.00248.35248.35-0.78%776
Jul 22, 2024250.25250.29241.08250.29250.290.65%46
Jul 19, 2024250.00250.00248.67248.67248.67-3.62%61
Jul 18, 2024260.80260.80255.00258.01258.012.64%4,283
Jul 17, 2024253.88257.84251.37251.37251.37-2.24%176
Jul 16, 2024245.31270.25245.31257.13257.132.00%20,649
Jul 15, 2024265.31265.31249.20252.10252.101.57%61
Jul 12, 2024247.22250.21243.39248.20248.202.84%278
Jul 11, 2024241.02245.00241.02241.35241.350.97%194
Jul 10, 2024235.73239.93235.73239.03239.031.50%100
Jul 9, 2024236.90236.90225.84235.50235.50-1.19%655
Jul 8, 2024244.00244.00237.98238.33238.33-0.34%87
Jul 5, 2024239.00241.01239.00239.15239.152.68%51
Jul 3, 2024238.50238.50232.91232.91232.911.22%85
Jul 2, 2024225.70231.15225.70230.10230.10-3.45%193