adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
162.54
-5.70 (-3.39%)
Sep 24, 2026, 4:00 PM EST
ADDDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 200.00 | 200.99 | 192.06 | 195.59 | 195.59 | -4.78% | 379 |
| Jul 22, 2026 | 200.14 | 207.33 | 200.14 | 205.40 | 205.40 | -1.83% | 11 |
| Jul 20, 2026 | 202.33 | 217.87 | 202.33 | 209.24 | 209.24 | 1.41% | 24,676 |
| Jul 16, 2026 | 216.68 | 217.50 | 206.34 | 206.34 | 206.34 | -1.74% | 65 |
| Jul 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.31% | 100 |
| Jul 14, 2026 | 204.00 | 211.91 | 204.00 | 207.28 | 207.28 | 1.39% | 113 |
| Jul 13, 2026 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | -3.32% | 25 |
| Jul 10, 2026 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | -1.97% | 50 |
| Jul 9, 2026 | 200.21 | 215.72 | 200.21 | 215.72 | 215.72 | 5.93% | 2 |
| Jul 8, 2026 | 202.75 | 203.64 | 202.75 | 203.64 | 203.64 | -4.51% | 37 |
| Jul 7, 2026 | 211.68 | 214.98 | 211.68 | 213.25 | 213.25 | 2.18% | 16 |
| Jul 6, 2026 | 223.70 | 223.70 | 208.70 | 208.70 | 208.70 | -2.02% | 15 |
| Jul 2, 2026 | 206.00 | 213.38 | 206.00 | 213.00 | 213.00 | 3.90% | 269 |
| Jul 1, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.24% | 361 |
| Jun 30, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.20% | 14,000 |