Skip to main content
logo
adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
185.44
-12.96 (-6.53%)
Jun 1, 2026, 9:30 AM EST

ADDDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026192.71192.71185.44185.44185.44-6.53%99
May 29, 2026192.31198.40192.31198.40198.403.17%228
May 28, 2026184.47197.74184.47192.31192.31-2.38%11,052
May 27, 2026189.37197.00189.37197.00197.0011.46%89
May 26, 2026182.00182.11176.74176.74176.74-547
May 22, 2026176.68177.00176.68176.74176.747.42%37
May 20, 2026164.54164.54164.54164.54164.540.65%146
May 19, 2026174.95174.95163.47163.47163.47-3.89%496
May 18, 2026167.29170.09167.29170.09170.09-3.63%10,044
May 15, 2026163.68176.50163.04176.50176.503.53%334
May 14, 2026164.58170.73164.58170.49170.493.77%134
May 13, 2026172.54174.44164.30164.30164.30-0.04%242
May 12, 2026165.51166.81164.36164.36164.360.15%384
May 11, 2026170.95173.46164.12164.12164.12-3.07%5,155
May 8, 2026173.03173.03169.31169.31169.310.07%34
May 6, 2026169.66172.49169.66172.49169.19-0.29%503
May 5, 2026174.92174.92159.62173.00169.69-0.53%25
May 4, 2026165.73173.93165.73173.93170.603.01%91
May 1, 2026168.85168.85168.85168.85165.62-0.54%18,007
Apr 30, 2026176.95176.95165.12169.78166.53-2.59%677
Apr 29, 2026167.00174.29167.00174.29170.9611.16%24
Apr 28, 2026160.00160.00156.79156.79153.79-3.86%262
Apr 27, 2026162.20163.09162.20163.09159.970.23%4
Apr 23, 2026156.63162.71156.63162.71159.60-0.56%19
Apr 22, 2026170.00172.38163.62163.62160.49-0.64%260
Apr 21, 2026171.00178.75164.67164.67161.52-3.66%66
Apr 17, 2026169.43171.95169.43170.93167.662.11%469
Apr 16, 2026175.20175.20167.39167.39164.19-0.55%1,142
Apr 15, 2026162.20168.31162.20168.31165.094.88%230
Apr 14, 2026158.02160.48158.02160.48157.420.97%376
Apr 13, 2026154.19158.95154.19158.95155.910.30%14
Apr 10, 2026163.02163.02158.47158.47155.440.38%9,040
Apr 9, 2026155.00157.88154.47157.88154.862.25%29
Apr 7, 2026154.40154.40154.40154.40151.453.54%20
Apr 6, 2026149.12151.29149.12149.12146.27-3.26%18
Apr 2, 2026158.89158.89148.87154.14151.20-3.60%12
Apr 1, 2026154.71159.89154.71159.89156.843.00%908
Mar 30, 2026150.01157.00150.01155.24152.27-0.10%27
Mar 27, 2026155.40155.40155.40155.40152.430.26%20
Mar 26, 2026157.40157.40151.96155.00152.04-1.73%30
Mar 25, 2026157.73157.73157.73157.73154.717.57%2
Mar 24, 2026155.00155.00146.63146.63143.83-1.92%205
Mar 23, 2026166.37166.37149.50149.50146.640.93%26
Mar 20, 2026155.80155.80145.65148.12145.29-2.33%190
Mar 19, 2026157.00157.00151.66151.66148.76-8.94%405
Mar 18, 2026166.55166.55166.55166.55163.37-1.56%107
Mar 17, 2026168.00169.19168.00169.19165.962.44%118
Mar 16, 2026158.77165.16158.77165.16162.004.04%27
Mar 13, 2026157.33158.75157.33158.75155.72-2.89%547
Mar 12, 2026156.18163.48156.18163.48160.35-0.89%13