adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
164.12
-5.19 (-3.07%)
May 11, 2026, 9:30 AM EST
ADDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.84% | 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 |
| Mar 27, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 152.43 | 0.26% | 20 |
| Mar 26, 2026 | 157.40 | 157.40 | 151.96 | 155.00 | 152.04 | -1.73% | 30 |
| Mar 25, 2026 | 157.73 | 157.73 | 157.73 | 157.73 | 154.71 | 7.57% | 2 |
| Mar 24, 2026 | 155.00 | 155.00 | 146.63 | 146.63 | 143.83 | -1.92% | 205 |
| Mar 23, 2026 | 166.37 | 166.37 | 149.50 | 149.50 | 146.64 | 0.93% | 26 |
| Mar 20, 2026 | 155.80 | 155.80 | 145.65 | 148.12 | 145.29 | -2.33% | 190 |
| Mar 19, 2026 | 157.00 | 157.00 | 151.66 | 151.66 | 148.76 | -8.94% | 405 |
| Mar 18, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 163.37 | -1.56% | 107 |
| Mar 17, 2026 | 168.00 | 169.19 | 168.00 | 169.19 | 165.96 | 2.44% | 118 |
| Mar 16, 2026 | 158.77 | 165.16 | 158.77 | 165.16 | 162.00 | 4.04% | 27 |
| Mar 13, 2026 | 157.33 | 158.75 | 157.33 | 158.75 | 155.72 | -2.89% | 547 |
| Mar 12, 2026 | 156.18 | 163.48 | 156.18 | 163.48 | 160.35 | -0.89% | 13 |
| Mar 11, 2026 | 163.30 | 164.94 | 163.30 | 164.94 | 161.79 | 6.14% | 38 |
| Mar 10, 2026 | 157.32 | 162.60 | 155.38 | 155.40 | 152.43 | 1.52% | 14,045 |
| Mar 9, 2026 | 168.15 | 168.15 | 152.57 | 153.07 | 150.15 | -9.52% | 518 |
| Mar 6, 2026 | 166.00 | 169.18 | 165.99 | 169.18 | 165.95 | 3.85% | 64 |
| Mar 5, 2026 | 170.93 | 170.93 | 162.91 | 162.91 | 159.80 | -1.27% | 13 |
| Mar 4, 2026 | 171.15 | 171.15 | 163.00 | 165.00 | 161.85 | 1.16% | 1,074 |
| Mar 3, 2026 | 175.00 | 175.00 | 163.11 | 163.11 | 159.99 | -7.59% | 270 |
| Mar 2, 2026 | 180.00 | 180.00 | 176.51 | 176.51 | 173.14 | -2.10% | 570 |
| Feb 27, 2026 | 189.30 | 197.00 | 180.30 | 180.30 | 176.86 | -1.45% | 3 |
| Feb 26, 2026 | 193.08 | 193.08 | 182.95 | 182.95 | 179.45 | -0.01% | 4 |
| Feb 25, 2026 | 182.97 | 182.97 | 182.97 | 182.97 | 179.47 | 0.01% | 65 |
| Feb 24, 2026 | 185.41 | 185.41 | 182.41 | 182.96 | 179.46 | -7.99% | 36 |