adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
235.00
-2.95 (-1.24%)
Mar 31, 2025, 10:22 AM EST
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 240.29 | 242.93 | 235.75 | 237.95 | 237.95 | -1.38% | 537 |
| Mar 27, 2025 | 243.42 | 243.42 | 237.40 | 241.28 | 241.28 | 1.22% | 78 |
| Mar 26, 2025 | 244.07 | 244.07 | 235.50 | 238.38 | 238.38 | -2.87% | 1,527 |
| Mar 25, 2025 | 243.58 | 245.41 | 243.37 | 245.41 | 245.41 | 0.44% | 142 |
| Mar 24, 2025 | 241.60 | 244.34 | 238.80 | 244.34 | 244.34 | 0.89% | 89 |
| Mar 21, 2025 | 245.97 | 245.97 | 237.09 | 242.19 | 242.19 | -0.23% | 79 |
| Mar 20, 2025 | 237.09 | 246.91 | 237.09 | 242.74 | 242.74 | -1.55% | 130 |
| Mar 19, 2025 | 241.68 | 249.01 | 239.17 | 246.56 | 246.56 | 0.13% | 156 |
| Mar 18, 2025 | 244.95 | 246.71 | 238.99 | 246.24 | 246.24 | 0.30% | 780 |
| Mar 17, 2025 | 248.05 | 248.05 | 240.68 | 245.51 | 245.51 | 1.89% | 169 |
| Mar 14, 2025 | 243.46 | 246.00 | 240.95 | 240.95 | 240.95 | 0.36% | 144 |
| Mar 13, 2025 | 239.77 | 240.10 | 235.19 | 240.10 | 240.10 | 1.65% | 519 |
| Mar 12, 2025 | 241.50 | 243.68 | 236.20 | 236.20 | 236.20 | -4.16% | 1,080 |
| Mar 11, 2025 | 246.79 | 246.79 | 245.16 | 246.46 | 246.46 | 0.72% | 158 |
| Mar 10, 2025 | 250.70 | 250.70 | 244.53 | 244.70 | 244.70 | -4.56% | 411 |
| Mar 7, 2025 | 257.12 | 258.12 | 251.30 | 256.40 | 256.40 | 0.58% | 57 |
| Mar 6, 2025 | 247.69 | 264.35 | 245.00 | 254.93 | 254.93 | 0.13% | 477 |
| Mar 5, 2025 | 251.25 | 259.90 | 251.25 | 254.59 | 254.59 | 1.60% | 116 |
| Mar 4, 2025 | 249.50 | 252.08 | 249.50 | 250.58 | 250.58 | -4.52% | 139 |
| Mar 3, 2025 | 261.37 | 262.43 | 261.00 | 262.43 | 262.43 | 2.96% | 210 |
| Feb 28, 2025 | 254.58 | 255.82 | 248.25 | 254.88 | 254.88 | -0.20% | 281 |
| Feb 27, 2025 | 264.50 | 264.50 | 246.50 | 255.38 | 255.38 | -2.08% | 224 |
| Feb 26, 2025 | 258.08 | 260.80 | 258.00 | 260.80 | 260.80 | 1.98% | 906 |
| Feb 25, 2025 | 260.94 | 260.94 | 255.61 | 255.73 | 255.73 | -0.69% | 124 |
| Feb 24, 2025 | 257.82 | 257.82 | 248.00 | 257.50 | 257.50 | -0.10% | 489 |
| Feb 21, 2025 | 258.61 | 258.61 | 256.53 | 257.75 | 257.75 | 3.10% | 75 |
| Feb 20, 2025 | 261.31 | 261.87 | 250.00 | 250.00 | 250.00 | -3.92% | 202 |
| Feb 19, 2025 | 270.40 | 270.40 | 255.10 | 260.20 | 260.20 | -3.35% | 231 |
| Feb 18, 2025 | 272.52 | 272.52 | 269.23 | 269.23 | 269.23 | -1.65% | 194 |
| Feb 14, 2025 | 274.60 | 274.60 | 268.98 | 273.74 | 273.74 | 0.77% | 140 |
| Feb 13, 2025 | 267.75 | 274.30 | 267.75 | 271.65 | 271.65 | 1.05% | 208 |
| Feb 12, 2025 | 267.84 | 268.83 | 266.53 | 268.83 | 268.83 | 1.73% | 143 |
| Feb 11, 2025 | 268.78 | 268.78 | 260.48 | 264.25 | 264.25 | 0.42% | 186 |
| Feb 10, 2025 | 259.05 | 265.00 | 256.00 | 263.16 | 263.16 | 1.03% | 213 |
| Feb 7, 2025 | 263.61 | 263.61 | 260.47 | 260.47 | 260.47 | -2.60% | 237 |
| Feb 6, 2025 | 267.04 | 268.50 | 261.99 | 267.43 | 267.43 | 1.15% | 154 |
| Feb 5, 2025 | 259.81 | 264.40 | 259.81 | 264.40 | 264.40 | 1.03% | 119 |
| Feb 4, 2025 | 265.97 | 265.98 | 261.41 | 261.70 | 261.70 | 0.87% | 203 |
| Feb 3, 2025 | 260.00 | 260.71 | 256.58 | 259.45 | 259.45 | -2.19% | 273 |
| Jan 31, 2025 | 269.40 | 269.40 | 262.90 | 265.25 | 265.25 | -1.94% | 126 |
| Jan 30, 2025 | 269.82 | 271.00 | 268.25 | 270.50 | 270.50 | 1.95% | 370 |
| Jan 29, 2025 | 265.67 | 266.25 | 265.00 | 265.33 | 265.33 | -0.08% | 176 |
| Jan 28, 2025 | 266.78 | 266.78 | 260.50 | 265.53 | 265.53 | -1.66% | 146 |
| Jan 27, 2025 | 264.00 | 273.24 | 260.50 | 270.00 | 270.00 | 0.77% | 165 |
| Jan 24, 2025 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | -0.49% | 136 |
| Jan 23, 2025 | 268.39 | 270.29 | 268.11 | 269.27 | 269.27 | 0.85% | 567 |
| Jan 22, 2025 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 1.20% | 302 |
| Jan 21, 2025 | 249.01 | 266.14 | 249.01 | 263.84 | 263.84 | 6.71% | 716 |
| Jan 17, 2025 | 246.40 | 249.69 | 246.40 | 247.25 | 247.25 | -1.00% | 99 |
| Jan 16, 2025 | 246.26 | 249.75 | 246.26 | 249.75 | 249.75 | 1.75% | 81 |