adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
194.05
+1.88 (0.98%)
Aug 11, 2025, 3:38 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |