adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
243.00
-3.24 (-1.32%)
Jun 5, 2025, 10:58 AM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 237.56 | 237.68 | 230.25 | 236.14 | 231.82 | -0.37% | 66 |
| May 5, 2025 | 232.49 | 237.03 | 231.90 | 237.03 | 232.69 | 2.27% | 63 |
| May 2, 2025 | 231.76 | 231.76 | 231.76 | 231.76 | 227.52 | 0.77% | 10 |
| May 1, 2025 | 235.58 | 235.58 | 230.00 | 230.00 | 225.79 | -0.14% | 121 |
| Apr 30, 2025 | 236.50 | 236.50 | 230.33 | 230.33 | 226.11 | -9.11% | 100 |
| Apr 29, 2025 | 245.00 | 253.40 | 228.09 | 253.40 | 248.76 | 1.08% | 165 |
| Apr 28, 2025 | 260.18 | 260.18 | 250.70 | 250.70 | 246.11 | 4.02% | 16 |
| Apr 25, 2025 | 248.70 | 248.70 | 241.00 | 241.00 | 236.59 | -3.10% | 83 |
| Apr 24, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 244.15 | 3.47% | 2,581 |
| Apr 23, 2025 | 245.25 | 245.25 | 240.30 | 240.35 | 235.95 | 5.42% | 19 |
| Apr 22, 2025 | 228.00 | 234.13 | 227.56 | 228.00 | 223.83 | 2.62% | 261 |
| Apr 21, 2025 | 235.83 | 235.83 | 215.64 | 222.18 | 218.11 | -2.11% | 92 |
| Apr 17, 2025 | 219.75 | 234.88 | 219.75 | 226.96 | 222.80 | 3.63% | 947 |
| Apr 16, 2025 | 224.71 | 225.22 | 218.73 | 219.00 | 214.99 | -2.26% | 5,454 |
| Apr 15, 2025 | 220.05 | 226.33 | 219.01 | 224.07 | 219.97 | -2.15% | 113,746 |
| Apr 14, 2025 | 224.30 | 232.50 | 222.50 | 229.00 | 224.81 | 3.54% | 805 |
| Apr 11, 2025 | 222.60 | 223.05 | 213.41 | 221.16 | 217.11 | -0.45% | 683 |
| Apr 10, 2025 | 216.65 | 231.70 | 216.65 | 222.16 | 218.10 | -2.92% | 319 |
| Apr 9, 2025 | 215.00 | 228.85 | 207.25 | 228.85 | 224.66 | 9.70% | 806 |
| Apr 8, 2025 | 215.00 | 215.00 | 202.71 | 208.61 | 204.79 | 0.92% | 627 |
| Apr 7, 2025 | 213.38 | 213.38 | 202.60 | 206.71 | 202.93 | -3.85% | 494 |
| Apr 4, 2025 | 216.25 | 216.25 | 203.49 | 214.98 | 211.05 | -1.57% | 621 |
| Apr 3, 2025 | 220.01 | 221.21 | 215.84 | 218.40 | 214.41 | -7.38% | 712 |
| Apr 2, 2025 | 248.20 | 248.20 | 235.81 | 235.81 | 231.49 | -2.06% | 165 |
| Apr 1, 2025 | 240.95 | 242.06 | 240.02 | 240.78 | 236.37 | 0.59% | 103 |
| Mar 31, 2025 | 238.02 | 239.37 | 233.74 | 239.37 | 234.99 | 0.60% | 2,653 |
| Mar 28, 2025 | 240.29 | 242.93 | 235.75 | 237.95 | 233.60 | -1.38% | 537 |
| Mar 27, 2025 | 243.42 | 243.42 | 237.40 | 241.28 | 236.86 | 1.22% | 78 |
| Mar 26, 2025 | 244.07 | 244.07 | 235.50 | 238.38 | 234.01 | -2.87% | 1,527 |