adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
187.00
+17.65 (10.42%)
Oct 29, 2026, 12:16 PM EDT
ADDDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 176.39 | 176.39 | 169.35 | 169.35 | 169.35 | -4.05% | 10,353 |
| Oct 26, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - | 51 |
| Oct 20, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.35% | 6 |
| Oct 16, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0.35% | 2 |
| Oct 15, 2026 | 175.00 | 177.50 | 175.00 | 176.50 | 176.50 | 7.07% | 1,163 |
| Oct 14, 2026 | 175.00 | 176.00 | 164.46 | 164.84 | 164.84 | -0.10% | 67 |
| Oct 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.30% | 5 |
| Oct 8, 2026 | 167.44 | 171.31 | 167.44 | 170.63 | 170.63 | 6.64% | 73 |
| Oct 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.30% | 361 |
| Oct 6, 2026 | 163.59 | 163.59 | 156.41 | 156.41 | 156.41 | 1.70% | 83 |
| Oct 5, 2026 | 161.00 | 161.00 | 153.79 | 153.79 | 153.79 | -4.92% | 42 |
| Oct 2, 2026 | 161.63 | 161.76 | 159.75 | 161.76 | 161.76 | 0.47% | 33 |
| Sep 30, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 1.26% | 68 |
| Sep 29, 2026 | 168.25 | 168.25 | 159.00 | 159.00 | 159.00 | -4.55% | 133 |
| Sep 28, 2026 | 164.03 | 170.53 | 161.62 | 166.58 | 166.58 | 2.49% | 31 |
| Sep 24, 2026 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | -3.39% | 4 |
| Sep 23, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 0.89% | 33 |
| Sep 21, 2026 | 159.71 | 166.76 | 159.71 | 166.76 | 166.76 | -0.14% | 9 |
| Sep 18, 2026 | 160.32 | 167.00 | 160.32 | 167.00 | 167.00 | 2.67% | 6,103 |
| Sep 16, 2026 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | -1.49% | 8 |
| Sep 15, 2026 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -1.00% | 64 |
| Sep 14, 2026 | 168.90 | 168.90 | 165.36 | 166.80 | 166.80 | -0.50% | 314 |
| Sep 9, 2026 | 172.71 | 172.71 | 167.64 | 167.64 | 167.64 | 0.20% | 101 |
| Sep 8, 2026 | 167.71 | 167.71 | 167.30 | 167.30 | 167.30 | 0.06% | 80 |
| Sep 4, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -8.02% | 71 |
| Sep 2, 2026 | 176.31 | 181.78 | 176.31 | 181.78 | 181.78 | 7.85% | 122 |
| Sep 1, 2026 | 170.26 | 170.26 | 168.55 | 168.55 | 168.55 | -1.79% | 220 |
| Aug 31, 2026 | 186.53 | 186.53 | 171.63 | 171.63 | 171.63 | -8.22% | 16 |
| Aug 28, 2026 | 187.18 | 187.18 | 187.00 | 187.00 | 187.00 | 4.64% | 11 |
| Aug 27, 2026 | 176.38 | 178.70 | 176.38 | 178.70 | 178.70 | 2.15% | 98 |
| Aug 26, 2026 | 170.00 | 174.93 | 170.00 | 174.93 | 174.93 | -2.26% | 15 |
| Aug 25, 2026 | 176.75 | 178.98 | 176.75 | 178.98 | 178.98 | -1.06% | 5 |
| Aug 24, 2026 | 175.92 | 180.90 | 175.92 | 180.90 | 180.90 | 0.81% | 17 |
| Aug 21, 2026 | 180.00 | 180.00 | 179.44 | 179.44 | 179.44 | 3.58% | 9,822 |
| Aug 19, 2026 | 189.00 | 189.00 | 173.23 | 173.23 | 173.23 | -4.78% | 148 |
| Aug 18, 2026 | 181.00 | 181.93 | 176.28 | 181.93 | 181.93 | 3.96% | 182 |
| Aug 17, 2026 | 179.50 | 180.00 | 175.00 | 175.00 | 175.00 | -6.91% | 169 |
| Aug 13, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | -2.07% | 122 |
| Aug 12, 2026 | 188.84 | 192.00 | 188.84 | 191.98 | 191.98 | 1.66% | 22 |
| Aug 11, 2026 | 190.00 | 190.00 | 188.84 | 188.84 | 188.84 | 3.87% | 9 |
| Aug 7, 2026 | 190.60 | 190.60 | 181.80 | 181.80 | 181.80 | -2.08% | 8 |
| Aug 6, 2026 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | -0.70% | 2 |
| Aug 5, 2026 | 183.14 | 186.98 | 183.14 | 186.98 | 186.98 | 4.15% | 5 |
| Aug 4, 2026 | 195.46 | 195.46 | 179.53 | 179.53 | 179.53 | -5.51% | 14 |
| Aug 3, 2026 | 190.01 | 190.01 | 190.00 | 190.00 | 190.00 | 6.07% | 23 |
| Jul 31, 2026 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | -6.05% | 81 |
| Jul 30, 2026 | 179.66 | 190.67 | 173.36 | 190.67 | 190.67 | -7.25% | 233 |
| Jul 29, 2026 | 200.65 | 205.58 | 200.58 | 205.58 | 205.58 | 4.97% | 238 |
| Jul 27, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 3.12% | 184 |
| Jul 24, 2026 | 206.60 | 206.60 | 189.93 | 189.93 | 189.93 | -2.89% | 79 |