adidas AG (ADDYY)
OTCMKTS
· Delayed Price · Currency is USD
123.12
+5.46 (4.64%)
Apr 23, 2025, 4:00 PM EDT
adidas AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 119.95 | 124.80 | 118.70 | 123.12 | 123.12 | 5.10% | 59,110 |
Apr 22, 2025 | 115.76 | 117.79 | 115.53 | 117.15 | 117.15 | 4.19% | 51,024 |
Apr 21, 2025 | 115.93 | 115.93 | 110.84 | 112.44 | 112.44 | -0.10% | 56,196 |
Apr 17, 2025 | 112.24 | 113.68 | 111.77 | 112.55 | 112.55 | 1.07% | 47,069 |
Apr 16, 2025 | 111.31 | 113.18 | 110.52 | 111.36 | 111.36 | 0.09% | 64,710 |
Apr 15, 2025 | 112.74 | 113.36 | 110.97 | 111.26 | 111.26 | -2.46% | 105,861 |
Apr 14, 2025 | 114.17 | 115.38 | 112.88 | 114.07 | 114.07 | 1.53% | 292,601 |
Apr 11, 2025 | 110.28 | 112.97 | 109.85 | 112.35 | 112.35 | 1.67% | 437,103 |
Apr 10, 2025 | 111.12 | 112.22 | 108.10 | 110.51 | 110.51 | -2.64% | 106,086 |
Apr 9, 2025 | 102.58 | 113.51 | 102.09 | 113.51 | 113.51 | 13.17% | 131,861 |
Apr 8, 2025 | 105.22 | 105.93 | 99.40 | 100.30 | 100.30 | -1.59% | 79,531 |
Apr 7, 2025 | 102.23 | 108.78 | 100.17 | 101.92 | 101.92 | -3.90% | 147,587 |
Apr 4, 2025 | 102.97 | 109.83 | 101.47 | 106.06 | 106.06 | -1.74% | 135,828 |
Apr 3, 2025 | 110.59 | 111.34 | 106.98 | 107.94 | 107.94 | -9.94% | 240,593 |
Apr 2, 2025 | 119.14 | 120.57 | 118.68 | 119.86 | 119.86 | -0.58% | 22,396 |
Apr 1, 2025 | 119.89 | 121.44 | 119.41 | 120.56 | 120.56 | 2.20% | 31,135 |
Mar 31, 2025 | 118.00 | 118.17 | 116.40 | 117.97 | 117.97 | -1.71% | 31,924 |
Mar 28, 2025 | 120.06 | 120.34 | 118.75 | 120.02 | 120.02 | 0.37% | 55,582 |
Mar 27, 2025 | 119.05 | 120.03 | 118.13 | 119.58 | 119.58 | 1.24% | 34,061 |
Mar 26, 2025 | 118.45 | 119.88 | 118.00 | 118.11 | 118.11 | -2.29% | 38,916 |
Mar 25, 2025 | 120.89 | 122.45 | 120.42 | 120.88 | 120.88 | 0.83% | 35,774 |
Mar 24, 2025 | 120.10 | 121.35 | 119.37 | 119.89 | 119.89 | -0.91% | 27,179 |
Mar 21, 2025 | 119.81 | 121.38 | 119.81 | 120.99 | 120.99 | 0.32% | 32,364 |
Mar 20, 2025 | 120.25 | 121.71 | 120.01 | 120.61 | 120.61 | -2.29% | 27,705 |
Mar 19, 2025 | 122.77 | 124.01 | 122.07 | 123.44 | 123.44 | 1.09% | 49,528 |
Mar 18, 2025 | 122.10 | 122.42 | 120.64 | 122.11 | 122.11 | -0.02% | 50,794 |
Mar 17, 2025 | 121.70 | 122.63 | 120.95 | 122.14 | 122.14 | 0.46% | 36,081 |
Mar 14, 2025 | 123.57 | 123.57 | 121.15 | 121.58 | 121.58 | 1.94% | 25,221 |
Mar 13, 2025 | 119.62 | 120.65 | 118.70 | 119.27 | 119.27 | -0.80% | 33,258 |
Mar 12, 2025 | 122.22 | 122.27 | 120.02 | 120.23 | 120.23 | -1.18% | 61,744 |
Mar 11, 2025 | 122.49 | 123.22 | 119.71 | 121.67 | 121.67 | -0.59% | 42,175 |
Mar 10, 2025 | 125.25 | 126.29 | 121.90 | 122.39 | 122.39 | -5.82% | 59,442 |
Mar 7, 2025 | 128.22 | 129.96 | 126.90 | 129.96 | 129.96 | 0.21% | 51,635 |
Mar 6, 2025 | 127.22 | 131.79 | 127.05 | 129.69 | 129.69 | 0.43% | 58,953 |
Mar 5, 2025 | 124.56 | 130.31 | 124.48 | 129.13 | 129.13 | 1.18% | 60,313 |
Mar 4, 2025 | 126.23 | 129.38 | 124.25 | 127.63 | 127.63 | -1.39% | 29,204 |
Mar 3, 2025 | 130.38 | 130.75 | 128.28 | 129.43 | 129.43 | 1.44% | 40,507 |
Feb 28, 2025 | 126.59 | 128.23 | 125.76 | 127.59 | 127.59 | 0.70% | 34,786 |
Feb 27, 2025 | 128.09 | 128.09 | 126.45 | 126.70 | 126.70 | -1.86% | 24,017 |
Feb 26, 2025 | 128.78 | 130.40 | 128.55 | 129.10 | 129.10 | -0.25% | 27,621 |
Feb 25, 2025 | 129.43 | 130.05 | 128.24 | 129.42 | 129.42 | 1.55% | 28,524 |
Feb 24, 2025 | 128.87 | 129.00 | 127.44 | 127.45 | 127.45 | -0.11% | 40,154 |
Feb 21, 2025 | 128.57 | 129.12 | 126.94 | 127.59 | 127.59 | -1.53% | 40,547 |
Feb 20, 2025 | 129.77 | 130.35 | 128.36 | 129.57 | 129.57 | -0.53% | 18,768 |
Feb 19, 2025 | 129.76 | 130.70 | 128.78 | 130.26 | 130.26 | -2.54% | 22,058 |
Feb 18, 2025 | 134.69 | 134.79 | 132.98 | 133.66 | 133.66 | -1.58% | 21,962 |
Feb 14, 2025 | 136.32 | 136.62 | 135.26 | 135.80 | 135.80 | -0.75% | 40,248 |
Feb 13, 2025 | 136.21 | 137.73 | 135.01 | 136.82 | 136.82 | 0.74% | 20,474 |
Feb 12, 2025 | 133.79 | 136.49 | 133.44 | 135.82 | 135.82 | 2.62% | 25,829 |
Feb 11, 2025 | 131.58 | 132.62 | 131.31 | 132.35 | 132.35 | -0.36% | 36,455 |