adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
203.50
+3.81 (1.91%)
Sep 5, 2025, 3:49 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 199.20 | 199.20 | 190.01 | 190.01 | 190.01 | -2.00% | 556 |
| Aug 13, 2025 | 197.24 | 200.51 | 193.88 | 193.88 | 193.88 | 0.74% | 234 |
| Aug 12, 2025 | 193.43 | 194.88 | 192.46 | 192.46 | 192.46 | -0.82% | 111 |
| Aug 11, 2025 | 197.85 | 197.85 | 190.25 | 194.05 | 194.05 | 0.98% | 148 |
| Aug 8, 2025 | 190.94 | 195.84 | 190.94 | 192.17 | 192.17 | 1.95% | 121 |
| Aug 7, 2025 | 198.14 | 198.14 | 188.50 | 188.50 | 188.50 | 0.13% | 381 |
| Aug 6, 2025 | 188.00 | 191.63 | 188.00 | 188.25 | 188.25 | 0.13% | 491 |
| Aug 5, 2025 | 187.77 | 188.00 | 187.77 | 188.00 | 188.00 | -4.60% | 45,173 |
| Aug 4, 2025 | 200.00 | 204.60 | 190.98 | 197.07 | 197.07 | 3.72% | 88 |
| Aug 1, 2025 | 189.82 | 196.38 | 189.82 | 190.00 | 190.00 | -2.46% | 196 |
| Jul 31, 2025 | 190.00 | 198.44 | 190.00 | 194.79 | 194.79 | -3.78% | 10,263 |
| Jul 30, 2025 | 211.50 | 211.50 | 201.46 | 202.44 | 202.44 | -7.92% | 5,202 |
| Jul 29, 2025 | 227.88 | 230.53 | 219.85 | 219.86 | 219.86 | -2.89% | 130 |
| Jul 28, 2025 | 227.64 | 227.64 | 226.40 | 226.40 | 226.40 | -3.64% | 702 |
| Jul 25, 2025 | 230.31 | 234.95 | 230.31 | 234.95 | 234.95 | -0.02% | 48 |
| Jul 24, 2025 | 233.00 | 235.00 | 231.96 | 235.00 | 235.00 | - | 193 |
| Jul 23, 2025 | 239.74 | 239.74 | 233.25 | 235.00 | 235.00 | -1.98% | 209 |
| Jul 22, 2025 | 239.74 | 239.74 | 239.74 | 239.74 | 239.74 | 1.07% | 1 |
| Jul 21, 2025 | 240.29 | 240.29 | 237.20 | 237.20 | 237.20 | -0.81% | 54 |
| Jul 18, 2025 | 243.10 | 243.10 | 239.13 | 239.13 | 239.13 | -0.36% | 54 |
| Jul 17, 2025 | 243.50 | 243.50 | 236.50 | 240.00 | 240.00 | -2.04% | 88 |
| Jul 16, 2025 | 241.83 | 245.00 | 239.66 | 245.00 | 245.00 | 1.79% | 160 |
| Jul 15, 2025 | 240.69 | 240.69 | 240.69 | 240.69 | 240.69 | -1.21% | 2 |
| Jul 14, 2025 | 240.65 | 243.65 | 240.65 | 243.65 | 243.65 | 0.16% | 31 |
| Jul 11, 2025 | 243.24 | 243.24 | 243.24 | 243.24 | 243.24 | 0.93% | 11 |
| Jul 10, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.33% | 2 |
| Jul 9, 2025 | 246.15 | 246.15 | 244.25 | 244.25 | 244.25 | -0.67% | 439 |
| Jul 8, 2025 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.27% | 1 |
| Jul 7, 2025 | 240.50 | 245.25 | 240.50 | 245.25 | 245.25 | -0.16% | 6,021 |
| Jul 3, 2025 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - | - |
| Jul 2, 2025 | 251.00 | 251.00 | 240.29 | 245.65 | 245.65 | 1.66% | 130 |
| Jul 1, 2025 | 244.82 | 248.25 | 241.64 | 241.64 | 241.64 | 3.82% | 319 |
| Jun 30, 2025 | 232.94 | 236.75 | 228.95 | 232.75 | 232.75 | 1.24% | 101 |
| Jun 27, 2025 | 226.87 | 233.26 | 226.87 | 229.90 | 229.90 | 3.13% | 49 |
| Jun 26, 2025 | 222.92 | 222.92 | 222.92 | 222.92 | 222.92 | -0.07% | 6 |