adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
239.81
0.00 (0.00%)
Oct 30, 2024, 4:00 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 263.86 | 266.00 | 260.05 | 266.00 | 266.00 | 7.74% | 319 |
| Sep 25, 2024 | 248.34 | 252.31 | 246.89 | 246.89 | 246.89 | -0.06% | 150 |
| Sep 24, 2024 | 242.15 | 247.13 | 237.29 | 247.05 | 247.05 | 0.50% | 1,157 |
| Sep 23, 2024 | 243.55 | 248.27 | 240.24 | 245.83 | 245.83 | 2.29% | 452 |
| Sep 20, 2024 | 249.42 | 250.00 | 240.31 | 240.31 | 240.31 | -3.65% | 15,929 |
| Sep 19, 2024 | 252.62 | 254.68 | 249.41 | 249.42 | 249.42 | 2.06% | 10,077 |
| Sep 18, 2024 | 240.82 | 252.62 | 240.82 | 244.39 | 244.39 | -0.28% | 90 |
| Sep 17, 2024 | 242.40 | 247.51 | 241.87 | 245.08 | 245.08 | 0.68% | 6,552 |
| Sep 16, 2024 | 245.04 | 245.04 | 234.21 | 243.42 | 243.42 | 0.41% | 378 |
| Sep 13, 2024 | 244.63 | 244.95 | 240.74 | 242.41 | 242.41 | 0.36% | 1,230 |
| Sep 12, 2024 | 242.06 | 242.45 | 233.09 | 241.54 | 241.54 | 5.76% | 247 |
| Sep 11, 2024 | 231.36 | 235.66 | 228.38 | 228.38 | 228.38 | -1.16% | 56 |
| Sep 10, 2024 | 232.36 | 232.69 | 230.96 | 231.06 | 231.06 | -2.75% | 230 |
| Sep 9, 2024 | 235.16 | 238.47 | 232.61 | 237.60 | 237.60 | -2.22% | 510 |
| Sep 6, 2024 | 245.06 | 245.53 | 242.99 | 242.99 | 242.99 | -1.89% | 64 |
| Sep 5, 2024 | 247.89 | 247.98 | 239.60 | 247.68 | 247.68 | -0.16% | 105 |
| Sep 4, 2024 | 252.92 | 252.92 | 238.59 | 248.07 | 248.07 | -2.59% | 270 |
| Sep 3, 2024 | 258.65 | 258.65 | 253.00 | 254.68 | 254.68 | -1.53% | 226 |
| Aug 30, 2024 | 258.15 | 260.00 | 258.15 | 258.62 | 258.62 | 1.72% | 335 |
| Aug 29, 2024 | 253.59 | 255.67 | 252.65 | 254.25 | 254.25 | 1.64% | 334 |
| Aug 28, 2024 | 252.05 | 252.18 | 246.98 | 250.14 | 250.14 | 1.31% | 68 |
| Aug 27, 2024 | 246.66 | 249.05 | 246.66 | 246.91 | 246.91 | 0.18% | 48 |
| Aug 26, 2024 | 245.32 | 246.60 | 244.27 | 246.48 | 246.48 | 0.80% | 114 |
| Aug 23, 2024 | 242.53 | 245.06 | 242.53 | 244.53 | 244.53 | 0.43% | 71 |
| Aug 22, 2024 | 246.90 | 246.90 | 243.41 | 243.48 | 243.48 | 1.79% | 32 |
| Aug 21, 2024 | 242.45 | 242.45 | 237.09 | 239.20 | 239.20 | 0.58% | 116 |
| Aug 20, 2024 | 236.70 | 239.72 | 236.70 | 237.81 | 237.81 | 0.14% | 3,351 |
| Aug 19, 2024 | 239.00 | 241.00 | 236.98 | 237.47 | 237.47 | -1.37% | 445 |
| Aug 16, 2024 | 237.72 | 240.78 | 237.72 | 240.78 | 240.78 | -0.20% | 86 |
| Aug 15, 2024 | 238.21 | 241.26 | 238.21 | 241.26 | 241.26 | 3.66% | 132 |
| Aug 14, 2024 | 235.65 | 240.84 | 232.74 | 232.74 | 232.74 | 0.07% | 119 |
| Aug 13, 2024 | 232.51 | 233.23 | 229.77 | 232.59 | 232.59 | 2.91% | 14,130 |
| Aug 12, 2024 | 239.52 | 239.52 | 226.00 | 226.00 | 226.00 | -4.12% | 88 |
| Aug 9, 2024 | 233.80 | 236.00 | 233.70 | 235.72 | 235.72 | 4.77% | 111 |
| Aug 8, 2024 | 235.44 | 236.13 | 224.98 | 224.98 | 224.98 | -1.05% | 125 |
| Aug 7, 2024 | 230.00 | 236.93 | 227.36 | 227.36 | 227.36 | -1.58% | 233 |
| Aug 6, 2024 | 230.50 | 234.20 | 223.95 | 231.02 | 231.02 | 0.23% | 216 |
| Aug 5, 2024 | 231.73 | 240.00 | 220.61 | 230.50 | 230.50 | -4.67% | 150 |
| Aug 2, 2024 | 243.80 | 244.03 | 241.63 | 241.80 | 241.80 | -1.36% | 179 |
| Aug 1, 2024 | 248.00 | 248.00 | 240.43 | 245.14 | 245.14 | -0.67% | 2,855 |
| Jul 31, 2024 | 250.96 | 252.96 | 246.80 | 246.80 | 246.80 | -2.73% | 93 |
| Jul 30, 2024 | 256.04 | 256.04 | 253.73 | 253.73 | 253.73 | -0.32% | 157 |
| Jul 29, 2024 | 255.00 | 256.49 | 249.89 | 254.54 | 254.54 | 1.50% | 222 |
| Jul 26, 2024 | 250.07 | 251.20 | 247.55 | 250.79 | 250.79 | 1.74% | 548 |
| Jul 25, 2024 | 253.55 | 253.55 | 246.16 | 246.50 | 246.50 | -1.07% | 80 |
| Jul 24, 2024 | 247.59 | 251.87 | 247.59 | 249.17 | 249.17 | 0.33% | 578 |
| Jul 23, 2024 | 249.00 | 249.24 | 246.00 | 248.35 | 248.35 | -0.78% | 776 |
| Jul 22, 2024 | 250.25 | 250.29 | 241.08 | 250.29 | 250.29 | 0.65% | 46 |
| Jul 19, 2024 | 250.00 | 250.00 | 248.67 | 248.67 | 248.67 | -3.62% | 61 |
| Jul 18, 2024 | 260.80 | 260.80 | 255.00 | 258.01 | 258.01 | 2.64% | 4,283 |
| Jul 17, 2024 | 253.88 | 257.84 | 251.37 | 251.37 | 251.37 | -2.24% | 176 |
| Jul 16, 2024 | 245.31 | 270.25 | 245.31 | 257.13 | 257.13 | 2.00% | 20,649 |
| Jul 15, 2024 | 265.31 | 265.31 | 249.20 | 252.10 | 252.10 | 1.57% | 61 |
| Jul 12, 2024 | 247.22 | 250.21 | 243.39 | 248.20 | 248.20 | 2.84% | 278 |
| Jul 11, 2024 | 241.02 | 245.00 | 241.02 | 241.35 | 241.35 | 0.97% | 194 |
| Jul 10, 2024 | 235.73 | 239.93 | 235.73 | 239.03 | 239.03 | 1.50% | 100 |
| Jul 9, 2024 | 236.90 | 236.90 | 225.84 | 235.50 | 235.50 | -1.19% | 655 |
| Jul 8, 2024 | 244.00 | 244.00 | 237.98 | 238.33 | 238.33 | -0.34% | 87 |
| Jul 5, 2024 | 239.00 | 241.01 | 239.00 | 239.15 | 239.15 | 2.68% | 51 |
| Jul 3, 2024 | 238.50 | 238.50 | 232.91 | 232.91 | 232.91 | 1.22% | 85 |
| Jul 2, 2024 | 225.70 | 231.15 | 225.70 | 230.10 | 230.10 | -3.45% | 193 |
| Jul 1, 2024 | 244.50 | 244.50 | 234.37 | 238.32 | 238.32 | 3.25% | 190 |
| Jun 28, 2024 | 238.31 | 240.19 | 230.81 | 230.81 | 230.81 | -0.81% | 50,128 |
| Jun 27, 2024 | 238.83 | 238.99 | 232.70 | 232.70 | 232.70 | -3.15% | 149 |
| Jun 26, 2024 | 230.37 | 240.28 | 230.37 | 240.28 | 240.28 | 3.11% | 15,083 |
| Jun 25, 2024 | 235.61 | 235.64 | 227.61 | 233.03 | 233.03 | -1.14% | 257 |
| Jun 24, 2024 | 229.65 | 236.99 | 229.01 | 235.72 | 235.72 | 0.38% | 668 |
| Jun 21, 2024 | 234.08 | 234.91 | 226.67 | 234.83 | 234.83 | -1.43% | 178 |
| Jun 20, 2024 | 229.85 | 238.23 | 229.85 | 238.23 | 238.23 | 4.01% | 212 |
| Jun 18, 2024 | 229.31 | 234.28 | 229.04 | 229.04 | 229.04 | -3.05% | 97 |
| Jun 17, 2024 | 236.85 | 236.85 | 233.75 | 236.25 | 236.25 | -0.66% | 136 |
| Jun 14, 2024 | 240.01 | 240.28 | 230.64 | 237.82 | 237.82 | -3.91% | 379 |
| Jun 13, 2024 | 246.58 | 255.00 | 241.77 | 247.51 | 247.51 | - | 53 |
| Jun 12, 2024 | 249.55 | 251.25 | 247.51 | 247.51 | 247.51 | 0.53% | 259 |
| Jun 11, 2024 | 239.61 | 246.21 | 239.61 | 246.21 | 246.21 | 2.58% | 83 |
| Jun 10, 2024 | 245.57 | 249.01 | 240.01 | 240.02 | 240.02 | -3.66% | 210 |