adidas AG (ADDYY)
OTCMKTS
· Delayed Price · Currency is USD
122.16
-0.79 (-0.64%)
Jun 4, 2025, 12:42 PM EDT
adidas AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 122.40 | 123.72 | 122.40 | 122.95 | 122.95 | -2.16% | 26,216 |
Jun 2, 2025 | 123.53 | 125.97 | 122.55 | 125.66 | 125.66 | 0.92% | 30,166 |
May 30, 2025 | 125.08 | 126.19 | 123.75 | 124.51 | 124.51 | -0.43% | 82,494 |
May 29, 2025 | 125.90 | 126.59 | 124.45 | 125.05 | 125.05 | 1.30% | 29,099 |
May 28, 2025 | 124.13 | 124.66 | 123.00 | 123.45 | 123.45 | -1.28% | 30,582 |
May 27, 2025 | 125.10 | 125.61 | 124.45 | 125.05 | 125.05 | 3.42% | 37,268 |
May 23, 2025 | 121.25 | 121.83 | 120.21 | 120.91 | 120.91 | -1.92% | 17,984 |
May 22, 2025 | 123.32 | 124.51 | 122.24 | 123.28 | 123.28 | -0.25% | 53,097 |
May 21, 2025 | 125.47 | 125.47 | 123.51 | 123.59 | 123.59 | -0.85% | 33,189 |
May 20, 2025 | 123.68 | 125.65 | 123.68 | 124.65 | 124.65 | 1.11% | 25,642 |
May 19, 2025 | 122.54 | 123.56 | 122.39 | 123.29 | 123.29 | -0.58% | 59,675 |
May 16, 2025 | 121.62 | 124.18 | 121.62 | 124.01 | 122.93 | 1.05% | 34,111 |
May 15, 2025 | 123.84 | 124.60 | 121.58 | 122.72 | 121.65 | -1.38% | 32,176 |
May 14, 2025 | 125.26 | 126.57 | 124.31 | 124.44 | 123.36 | -0.61% | 27,266 |
May 13, 2025 | 123.32 | 125.62 | 122.76 | 125.21 | 124.12 | 3.84% | 46,005 |
May 12, 2025 | 119.94 | 121.98 | 118.83 | 120.58 | 119.53 | 2.47% | 38,237 |
May 9, 2025 | 118.47 | 118.63 | 116.97 | 117.67 | 116.64 | 0.49% | 39,950 |
May 8, 2025 | 117.12 | 118.30 | 116.75 | 117.10 | 116.08 | -0.05% | 44,419 |
May 7, 2025 | 116.69 | 117.99 | 116.63 | 117.16 | 116.14 | 0.83% | 34,979 |
May 6, 2025 | 116.61 | 117.18 | 115.67 | 116.19 | 115.18 | -0.86% | 31,694 |
May 5, 2025 | 118.39 | 118.54 | 116.65 | 117.20 | 116.18 | 0.16% | 47,587 |
May 2, 2025 | 118.47 | 118.73 | 115.90 | 117.01 | 115.99 | 2.01% | 34,122 |
May 1, 2025 | 114.94 | 117.76 | 112.12 | 114.70 | 113.70 | 0.22% | 46,961 |
Apr 30, 2025 | 115.24 | 115.35 | 113.03 | 114.45 | 113.45 | -5.04% | 39,671 |
Apr 29, 2025 | 120.34 | 121.35 | 119.20 | 120.53 | 119.48 | -2.75% | 23,920 |
Apr 28, 2025 | 124.13 | 124.40 | 122.60 | 123.94 | 122.86 | 0.44% | 43,341 |
Apr 25, 2025 | 123.12 | 123.76 | 122.24 | 123.40 | 122.33 | 0.09% | 230,406 |
Apr 24, 2025 | 123.22 | 123.72 | 121.90 | 123.29 | 122.22 | 0.14% | 68,075 |
Apr 23, 2025 | 119.95 | 124.80 | 118.70 | 123.12 | 122.05 | 5.10% | 59,110 |
Apr 22, 2025 | 115.76 | 117.79 | 115.53 | 117.15 | 116.13 | 4.19% | 51,024 |
Apr 21, 2025 | 115.93 | 115.93 | 110.84 | 112.44 | 111.46 | -0.10% | 56,196 |
Apr 17, 2025 | 112.24 | 113.68 | 111.77 | 112.55 | 111.57 | 1.07% | 47,069 |
Apr 16, 2025 | 111.31 | 113.18 | 110.52 | 111.36 | 110.39 | 0.09% | 64,710 |
Apr 15, 2025 | 112.74 | 113.36 | 110.97 | 111.26 | 110.29 | -2.46% | 105,861 |
Apr 14, 2025 | 114.17 | 115.38 | 112.88 | 114.07 | 113.08 | 1.53% | 292,601 |
Apr 11, 2025 | 110.28 | 112.97 | 109.85 | 112.35 | 111.37 | 1.67% | 437,103 |
Apr 10, 2025 | 111.12 | 112.22 | 108.10 | 110.51 | 109.55 | -2.64% | 106,086 |
Apr 9, 2025 | 102.58 | 113.51 | 102.09 | 113.51 | 112.52 | 13.17% | 131,861 |
Apr 8, 2025 | 105.22 | 105.93 | 99.40 | 100.30 | 99.43 | -1.59% | 79,531 |
Apr 7, 2025 | 102.23 | 108.78 | 100.17 | 101.92 | 101.03 | -3.90% | 147,587 |
Apr 4, 2025 | 102.97 | 109.83 | 101.47 | 106.06 | 105.14 | -1.74% | 135,828 |
Apr 3, 2025 | 110.59 | 111.34 | 106.98 | 107.94 | 107.00 | -9.94% | 240,593 |
Apr 2, 2025 | 119.14 | 120.57 | 118.68 | 119.86 | 118.82 | -0.58% | 22,396 |
Apr 1, 2025 | 119.89 | 121.44 | 119.41 | 120.56 | 119.51 | 2.20% | 31,135 |
Mar 31, 2025 | 118.00 | 118.17 | 116.40 | 117.97 | 116.94 | -1.71% | 31,924 |
Mar 28, 2025 | 120.06 | 120.34 | 118.75 | 120.02 | 118.98 | 0.37% | 55,582 |
Mar 27, 2025 | 119.05 | 120.03 | 118.13 | 119.58 | 118.54 | 1.24% | 34,061 |
Mar 26, 2025 | 118.45 | 119.88 | 118.00 | 118.11 | 117.08 | -2.29% | 38,916 |
Mar 25, 2025 | 120.89 | 122.45 | 120.42 | 120.88 | 119.83 | 0.83% | 35,774 |
Mar 24, 2025 | 120.10 | 121.35 | 119.37 | 119.89 | 118.85 | -0.91% | 27,179 |