adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
239.13
-0.88 (-0.36%)
Jul 18, 2025, 1:14 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | -0.40% | 50 |
| Jun 24, 2025 | 223.00 | 228.89 | 223.00 | 223.98 | 223.98 | -0.89% | 46 |
| Jun 23, 2025 | 219.40 | 226.75 | 219.40 | 225.98 | 225.98 | -1.04% | 636 |
| Jun 20, 2025 | 227.61 | 228.35 | 222.45 | 228.35 | 228.35 | 1.13% | 68 |
| Jun 18, 2025 | 228.77 | 229.35 | 225.79 | 225.79 | 225.79 | 0.11% | 74 |
| Jun 17, 2025 | 222.92 | 225.56 | 222.92 | 225.54 | 225.54 | -3.32% | 131 |
| Jun 16, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | 2.32% | 63 |
| Jun 13, 2025 | 234.50 | 235.00 | 228.00 | 228.00 | 228.00 | -5.14% | 417 |
| Jun 12, 2025 | 242.95 | 242.95 | 237.76 | 240.36 | 240.36 | -1.42% | 117 |
| Jun 11, 2025 | 243.83 | 243.83 | 243.83 | 243.83 | 243.83 | 2.88% | 38 |
| Jun 10, 2025 | 238.95 | 238.95 | 237.01 | 237.01 | 237.01 | -4.14% | 272 |
| Jun 9, 2025 | 247.24 | 247.24 | 247.24 | 247.24 | 247.24 | 2.58% | 22 |
| Jun 6, 2025 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | - | - |
| Jun 5, 2025 | 244.38 | 244.38 | 241.02 | 241.02 | 241.02 | -1.43% | 60 |
| Jun 4, 2025 | 244.81 | 244.81 | 242.42 | 244.53 | 244.53 | 1.67% | 35 |
| Jun 3, 2025 | 251.09 | 251.09 | 240.50 | 240.50 | 240.50 | -2.33% | 241 |
| Jun 2, 2025 | 246.24 | 246.24 | 246.24 | 246.24 | 246.24 | 0.42% | 1 |
| May 30, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.63% | 83 |
| May 29, 2025 | 251.55 | 251.55 | 246.75 | 246.75 | 246.75 | -0.32% | 36 |
| May 28, 2025 | 248.86 | 248.86 | 247.53 | 247.53 | 247.53 | -0.99% | 7 |
| May 27, 2025 | 250.00 | 250.00 | 247.25 | 250.00 | 250.00 | 4.02% | 82 |
| May 23, 2025 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | -1.12% | 15 |
| May 22, 2025 | 247.88 | 247.88 | 243.06 | 243.06 | 243.06 | -2.66% | 5 |
| May 21, 2025 | 250.13 | 250.13 | 249.70 | 249.70 | 249.70 | 0.33% | 38 |
| May 20, 2025 | 251.74 | 251.74 | 248.87 | 248.87 | 248.87 | 1.41% | 69 |
| May 19, 2025 | 247.19 | 247.19 | 239.72 | 245.42 | 245.42 | 0.56% | 122 |
| May 16, 2025 | 244.06 | 244.06 | 244.06 | 244.06 | 241.85 | 2.85% | 6 |
| May 15, 2025 | 240.49 | 248.08 | 237.30 | 237.30 | 235.16 | -1.49% | 207 |
| May 14, 2025 | 256.40 | 256.40 | 240.90 | 240.90 | 236.49 | -3.72% | 2,693 |
| May 13, 2025 | 245.56 | 250.20 | 245.56 | 250.20 | 245.62 | 3.95% | 2 |
| May 12, 2025 | 241.96 | 241.96 | 240.45 | 240.70 | 236.30 | 1.17% | 69 |
| May 9, 2025 | 237.68 | 237.91 | 237.68 | 237.91 | 233.56 | 1.25% | 81 |
| May 8, 2025 | 236.05 | 238.93 | 234.96 | 234.96 | 230.66 | -0.98% | 163 |
| May 7, 2025 | 230.00 | 237.30 | 230.00 | 237.30 | 232.96 | 0.49% | 101 |