adidas AG (ADDDF)
OTCMKTS · Delayed Price · Currency is USD
190.00
+8.20 (4.51%)
Aug 11, 2026, 4:00 PM EST
ADDDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 205.00 | 208.95 | 204.90 | 204.90 | 204.90 | 4.08% | 166 |
| Jun 24, 2026 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | 2.86% | 6 |
| Jun 23, 2026 | 195.00 | 200.00 | 191.40 | 191.40 | 191.40 | -2.68% | 173 |
| 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 |