adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
170.65
-9.27 (-5.15%)
Jan 29, 2026, 9:30 AM EST
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 174.69 | 174.69 | 166.64 | 170.65 | 170.65 | -5.15% | 25 |
| Jan 27, 2026 | 174.32 | 179.92 | 171.02 | 179.92 | 179.92 | 3.21% | 362 |
| Jan 26, 2026 | 174.68 | 174.68 | 171.90 | 174.33 | 174.33 | 2.52% | 61 |
| Jan 23, 2026 | 178.40 | 178.40 | 170.05 | 170.05 | 170.05 | -5.18% | 48 |
| Jan 22, 2026 | 176.78 | 181.78 | 176.78 | 179.34 | 179.34 | -3.99% | 46 |
| Jan 21, 2026 | 183.90 | 186.80 | 174.94 | 186.80 | 186.80 | 5.42% | 174 |
| Jan 20, 2026 | 188.96 | 188.96 | 175.40 | 177.20 | 177.20 | -4.50% | 234 |
| Jan 16, 2026 | 187.00 | 187.00 | 185.55 | 185.55 | 185.55 | -0.51% | 126 |
| Jan 15, 2026 | 183.85 | 186.50 | 183.85 | 186.50 | 186.50 | 0.78% | 60 |
| Jan 14, 2026 | 185.30 | 189.09 | 185.06 | 185.06 | 185.06 | -2.65% | 20 |
| Jan 13, 2026 | 196.59 | 196.59 | 186.50 | 190.10 | 190.10 | 0.33% | 1,379 |
| Jan 12, 2026 | 189.97 | 193.02 | 189.48 | 189.48 | 189.48 | -2.26% | 846 |
| Jan 9, 2026 | 194.00 | 194.00 | 188.43 | 193.87 | 193.87 | -0.07% | 204 |
| Jan 8, 2026 | 189.18 | 194.00 | 186.81 | 194.00 | 194.00 | 5.30% | 87 |
| Jan 7, 2026 | 190.00 | 190.00 | 184.23 | 184.23 | 184.23 | -6.43% | 550 |
| Jan 6, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -1.55% | 1 |
| Jan 5, 2026 | 195.20 | 200.00 | 195.00 | 200.00 | 200.00 | 2.43% | 234 |
| Jan 2, 2026 | 196.00 | 196.22 | 195.25 | 195.25 | 195.25 | -0.13% | 58 |
| Dec 31, 2025 | 195.00 | 202.72 | 195.00 | 195.50 | 195.50 | 0.26% | 82 |
| Dec 30, 2025 | 201.97 | 207.67 | 195.00 | 195.00 | 195.00 | -2.50% | 75 |
| Dec 29, 2025 | 198.00 | 200.00 | 194.36 | 200.00 | 200.00 | 1.22% | 2,565 |
| Dec 26, 2025 | 193.53 | 197.59 | 193.53 | 197.59 | 197.59 | 2.10% | 11 |
| Dec 23, 2025 | 193.98 | 196.42 | 193.53 | 193.53 | 193.53 | -1.15% | 125 |
| Dec 22, 2025 | 202.31 | 202.31 | 190.00 | 195.78 | 195.78 | 3.68% | 594 |
| Dec 19, 2025 | 193.90 | 193.90 | 188.82 | 188.82 | 188.82 | -2.72% | 11 |
| Dec 18, 2025 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | -1.91% | 16 |
| Dec 16, 2025 | 192.83 | 197.89 | 189.85 | 197.89 | 197.89 | 3.60% | 452 |
| Dec 15, 2025 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | -0.67% | 11 |
| Dec 12, 2025 | 195.40 | 195.40 | 192.31 | 192.31 | 192.31 | 1.22% | 48 |
| Dec 11, 2025 | 191.34 | 191.34 | 190.00 | 190.00 | 190.00 | 2.23% | 71 |
| Dec 10, 2025 | 187.62 | 187.62 | 185.86 | 185.86 | 185.86 | 0.94% | 97 |
| Dec 9, 2025 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | 1.04% | 19 |
| Dec 8, 2025 | 186.35 | 191.25 | 182.25 | 182.25 | 182.25 | -4.61% | 103 |
| Dec 5, 2025 | 186.15 | 191.07 | 186.15 | 191.07 | 191.07 | 2.41% | 112 |
| Dec 3, 2025 | 182.46 | 190.77 | 182.46 | 186.58 | 186.58 | -0.97% | 181 |
| Dec 2, 2025 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.39% | 3 |
| Dec 1, 2025 | 182.23 | 195.42 | 182.23 | 185.82 | 185.82 | 1.31% | 104 |
| Nov 28, 2025 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 2.76% | 2 |
| Nov 26, 2025 | 182.68 | 182.68 | 178.50 | 178.50 | 178.50 | 1.20% | 518 |
| Nov 25, 2025 | 177.03 | 177.03 | 176.38 | 176.38 | 176.38 | -1.44% | 10 |
| Nov 24, 2025 | 175.68 | 178.96 | 169.69 | 178.96 | 178.96 | 5.58% | 117 |
| Nov 21, 2025 | 171.16 | 172.68 | 169.50 | 169.50 | 169.50 | -3.14% | 60 |
| Nov 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.88% | 11 |
| Nov 19, 2025 | 175.75 | 180.18 | 175.01 | 180.18 | 180.18 | -0.75% | 65 |
| Nov 18, 2025 | 176.82 | 181.55 | 175.00 | 181.55 | 181.55 | -1.13% | 63 |
| Nov 17, 2025 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | -3.35% | 7 |
| Nov 14, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.84% | 3 |
| Nov 13, 2025 | 193.64 | 193.64 | 188.42 | 188.42 | 188.42 | 1.76% | 37 |
| Nov 12, 2025 | 189.49 | 191.00 | 185.15 | 185.15 | 185.15 | -2.29% | 68 |
| Nov 11, 2025 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | 0.04% | 1 |