adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
201.00
+2.43 (1.22%)
Jun 18, 2026, 4:00 PM EST
ADDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 200.87 | 200.87 | 196.68 | 196.68 | 196.68 | -0.95% | 636 |
| Jun 17, 2026 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | 1.80% | 6 |
| Jun 16, 2026 | 202.18 | 205.10 | 194.56 | 195.06 | 195.06 | -1.72% | 93 |
| Jun 15, 2026 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | 1.33% | 2 |
| Jun 12, 2026 | 204.06 | 204.06 | 195.86 | 195.86 | 195.86 | -2.56% | 11 |
| Jun 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.78% | 65 |
| Jun 10, 2026 | 190.76 | 198.18 | 190.76 | 197.48 | 197.48 | 6.49% | 220 |
| Jun 9, 2026 | 192.69 | 192.69 | 185.45 | 185.45 | 185.45 | -2.89% | 197 |
| Jun 8, 2026 | 185.00 | 190.98 | 185.00 | 190.98 | 190.98 | 3.61% | 25 |
| Jun 5, 2026 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | -1.58% | 1 |
| Jun 4, 2026 | 187.27 | 187.27 | 187.27 | 187.27 | 187.27 | -8.23% | 2 |
| Jun 2, 2026 | 204.06 | 204.06 | 204.06 | 204.06 | 204.06 | 10.04% | 1 |
| Jun 1, 2026 | 192.71 | 192.71 | 185.44 | 185.44 | 185.44 | -6.53% | 99 |
| May 29, 2026 | 192.31 | 198.40 | 192.31 | 198.40 | 198.40 | 3.17% | 228 |
| May 28, 2026 | 184.47 | 197.74 | 184.47 | 192.31 | 192.31 | -2.38% | 11,052 |
| May 27, 2026 | 189.37 | 197.00 | 189.37 | 197.00 | 197.00 | 11.46% | 89 |
| May 26, 2026 | 182.00 | 182.11 | 176.74 | 176.74 | 176.74 | - | 547 |
| May 22, 2026 | 176.68 | 177.00 | 176.68 | 176.74 | 176.74 | 7.42% | 37 |
| May 20, 2026 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | 0.65% | 146 |
| May 19, 2026 | 174.95 | 174.95 | 163.47 | 163.47 | 163.47 | -3.89% | 496 |
| May 18, 2026 | 167.29 | 170.09 | 167.29 | 170.09 | 170.09 | -3.63% | 10,044 |
| May 15, 2026 | 163.68 | 176.50 | 163.04 | 176.50 | 176.50 | 3.53% | 334 |
| May 14, 2026 | 164.58 | 170.73 | 164.58 | 170.49 | 170.49 | 3.77% | 134 |
| May 13, 2026 | 172.54 | 174.44 | 164.30 | 164.30 | 164.30 | -0.04% | 242 |
| May 12, 2026 | 165.51 | 166.81 | 164.36 | 164.36 | 164.36 | 0.15% | 384 |
| May 11, 2026 | 170.95 | 173.46 | 164.12 | 164.12 | 164.12 | -3.07% | 5,155 |
| May 8, 2026 | 173.03 | 173.03 | 169.31 | 169.31 | 169.31 | 0.07% | 34 |
| May 6, 2026 | 169.66 | 172.49 | 169.66 | 172.49 | 169.19 | -0.29% | 503 |
| May 5, 2026 | 174.92 | 174.92 | 159.62 | 173.00 | 169.69 | -0.53% | 25 |
| May 4, 2026 | 165.73 | 173.93 | 165.73 | 173.93 | 170.60 | 3.01% | 91 |
| May 1, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 165.62 | -0.54% | 18,007 |
| Apr 30, 2026 | 176.95 | 176.95 | 165.12 | 169.78 | 166.53 | -2.59% | 677 |
| Apr 29, 2026 | 167.00 | 174.29 | 167.00 | 174.29 | 170.96 | 11.16% | 24 |
| Apr 28, 2026 | 160.00 | 160.00 | 156.79 | 156.79 | 153.79 | -3.86% | 262 |
| Apr 27, 2026 | 162.20 | 163.09 | 162.20 | 163.09 | 159.97 | 0.23% | 4 |
| Apr 23, 2026 | 156.63 | 162.71 | 156.63 | 162.71 | 159.60 | -0.56% | 19 |
| Apr 22, 2026 | 170.00 | 172.38 | 163.62 | 163.62 | 160.49 | -0.64% | 260 |
| Apr 21, 2026 | 171.00 | 178.75 | 164.67 | 164.67 | 161.52 | -3.66% | 66 |
| Apr 17, 2026 | 169.43 | 171.95 | 169.43 | 170.93 | 167.66 | 2.11% | 469 |
| Apr 16, 2026 | 175.20 | 175.20 | 167.39 | 167.39 | 164.19 | -0.55% | 1,142 |
| Apr 15, 2026 | 162.20 | 168.31 | 162.20 | 168.31 | 165.09 | 4.88% | 230 |
| Apr 14, 2026 | 158.02 | 160.48 | 158.02 | 160.48 | 157.42 | 0.97% | 376 |
| Apr 13, 2026 | 154.19 | 158.95 | 154.19 | 158.95 | 155.91 | 0.30% | 14 |
| Apr 10, 2026 | 163.02 | 163.02 | 158.47 | 158.47 | 155.44 | 0.38% | 9,040 |
| Apr 9, 2026 | 155.00 | 157.88 | 154.47 | 157.88 | 154.86 | 2.25% | 29 |
| Apr 7, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 151.45 | 3.54% | 20 |
| Apr 6, 2026 | 149.12 | 151.29 | 149.12 | 149.12 | 146.27 | -3.26% | 18 |
| Apr 2, 2026 | 158.89 | 158.89 | 148.87 | 154.14 | 151.20 | -3.60% | 12 |
| Apr 1, 2026 | 154.71 | 159.89 | 154.71 | 159.89 | 156.84 | 3.00% | 908 |
| Mar 30, 2026 | 150.01 | 157.00 | 150.01 | 155.24 | 152.27 | -0.10% | 27 |