adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
243.00
-3.24 (-1.32%)
Jun 5, 2025, 10:58 AM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025220.05226.33219.01224.07219.97-2.15%113,746
Apr 14, 2025224.30232.50222.50229.00224.813.54%805
Apr 11, 2025222.60223.05213.41221.16217.11-0.45%683
Apr 10, 2025216.65231.70216.65222.16218.10-2.92%319
Apr 9, 2025215.00228.85207.25228.85224.669.70%806
Apr 8, 2025215.00215.00202.71208.61204.790.92%627
Apr 7, 2025213.38213.38202.60206.71202.93-3.85%494
Apr 4, 2025216.25216.25203.49214.98211.05-1.57%621
Apr 3, 2025220.01221.21215.84218.40214.41-7.38%712
Apr 2, 2025248.20248.20235.81235.81231.49-2.06%165
Apr 1, 2025240.95242.06240.02240.78236.370.59%103
Mar 31, 2025238.02239.37233.74239.37234.990.60%2,653
Mar 28, 2025240.29242.93235.75237.95233.60-1.38%537
Mar 27, 2025243.42243.42237.40241.28236.861.22%78
Mar 26, 2025244.07244.07235.50238.38234.01-2.87%1,527