adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
109.33
+0.15 (0.14%)
Oct 27, 2025, 3:59 PM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025108.31109.41107.98109.26-0.07%3,142
Oct 24, 2025109.58109.77108.23109.18109.18-1.22%29,518
Oct 23, 2025110.01110.97109.76110.53110.530.76%80,490
Oct 22, 2025110.82111.41109.02109.70109.70-2.92%260,437
Oct 21, 2025112.79118.00112.54113.00113.00-0.70%206,283
Oct 20, 2025112.84114.37112.75113.80113.801.26%33,699
Oct 17, 2025111.63112.40110.97112.38112.380.56%34,716
Oct 16, 2025111.75112.52111.10111.75111.751.56%175,479
Oct 15, 2025109.17111.06109.11110.03110.030.70%28,832
Oct 14, 2025108.13109.90107.91109.27109.27-0.26%90,697
Oct 13, 2025108.97109.85108.82109.56109.560.57%36,281
Oct 10, 2025111.49111.61108.66108.94108.94-1.56%30,201
Oct 9, 2025112.78112.78110.49110.67110.67-1.64%33,913
Oct 8, 2025111.84112.89111.59112.52112.523.33%35,196
Oct 7, 2025109.85110.08108.81108.89108.89-1.23%32,571
Oct 6, 2025109.62110.36109.36110.25110.25-36,766
Oct 3, 2025109.90110.99109.61110.25110.250.78%25,000
Oct 2, 2025109.77109.97108.76109.39109.39-0.50%39,250
Oct 1, 2025108.38110.50108.35109.94109.943.75%49,051
Sep 30, 2025106.54106.60104.96105.97105.97-0.96%142,326
Sep 29, 2025106.42107.00105.66107.00107.001.32%170,290
Sep 26, 2025104.42105.88104.33105.61105.610.31%61,143
Sep 25, 2025106.74106.97104.96105.28105.28-3.43%89,736
Sep 24, 2025108.19109.02107.98109.02109.02-0.37%142,069
Sep 23, 2025108.99109.98108.87109.43109.433.53%47,584
Sep 22, 2025105.25106.12104.75105.70105.700.14%54,861
Sep 19, 2025106.53106.63105.00105.55105.55-1.36%45,890
Sep 18, 2025106.22107.13105.69107.00107.001.11%52,845
Sep 17, 2025104.09106.93104.09105.83105.831.39%52,714
Sep 16, 2025104.59104.71103.66104.38104.38-0.19%45,787
Sep 15, 2025104.61105.11104.22104.58104.580.78%201,413
Sep 12, 2025104.86104.86103.68103.77103.77-1.46%112,115
Sep 11, 2025104.78105.89104.61105.31105.310.98%53,597
Sep 10, 2025104.71105.10104.02104.29104.29-0.17%26,611
Sep 9, 2025105.50105.69103.93104.47104.47-2.27%85,667
Sep 8, 2025106.46107.48106.37106.90106.903.65%76,972
Sep 5, 2025102.74103.72102.73103.14103.142.08%43,548
Sep 4, 202599.99101.1899.73101.04101.041.04%50,126
Sep 3, 202599.51100.4499.25100.00100.004.07%152,950
Sep 2, 202595.2996.2395.2496.0996.09-1.24%63,095
Aug 29, 202598.1898.3497.1897.3097.30-1.60%68,333
Aug 28, 202598.4099.1698.0898.8898.880.70%114,020
Aug 27, 202597.7998.4297.6698.1998.190.29%60,728
Aug 26, 202598.4798.5497.6297.9197.91-0.40%61,489
Aug 25, 202599.86100.1598.3098.3098.30-2.35%80,856
Aug 22, 202598.59100.6898.59100.67100.672.96%82,779
Aug 21, 202598.6498.6497.6097.7897.78-1.24%65,438
Aug 20, 202598.6399.5798.5299.0199.010.72%73,445
Aug 19, 202598.5799.2398.0698.3098.300.82%180,427
Aug 18, 202597.0797.8496.9397.5097.500.01%92,168