Skip to main content
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
117.44
-2.58 (-2.15%)
Mar 31, 2025, 3:59 PM EST

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025118.00118.00116.71117.37--2.21%1,258
Mar 28, 2025120.06120.34118.75120.02120.020.37%55,582
Mar 27, 2025119.05120.03118.13119.58119.581.24%34,061
Mar 26, 2025118.45119.88118.00118.11118.11-2.29%38,916
Mar 25, 2025120.89122.45120.42120.88120.880.83%35,774
Mar 24, 2025120.10121.35119.37119.89119.89-0.91%27,179
Mar 21, 2025119.81121.38119.81120.99120.990.32%32,364
Mar 20, 2025120.25121.71120.01120.61120.61-2.29%27,705
Mar 19, 2025122.77124.01122.07123.44123.441.09%49,528
Mar 18, 2025122.10122.42120.64122.11122.11-0.02%50,794
Mar 17, 2025121.70122.63120.95122.14122.140.46%36,081
Mar 14, 2025123.57123.57121.15121.58121.581.94%25,221
Mar 13, 2025119.62120.65118.70119.27119.27-0.80%33,258
Mar 12, 2025122.22122.27120.02120.23120.23-1.18%61,744
Mar 11, 2025122.49123.22119.71121.67121.67-0.59%42,175
Mar 10, 2025125.25126.29121.90122.39122.39-5.82%59,442
Mar 7, 2025128.22129.96126.90129.96129.960.21%51,635
Mar 6, 2025127.22131.79127.05129.69129.690.43%58,953
Mar 5, 2025124.56130.31124.48129.13129.131.18%60,313
Mar 4, 2025126.23129.38124.25127.63127.63-1.39%29,204
Mar 3, 2025130.38130.75128.28129.43129.431.44%40,507
Feb 28, 2025126.59128.23125.76127.59127.590.70%34,786
Feb 27, 2025128.09128.09126.45126.70126.70-1.86%24,017
Feb 26, 2025128.78130.40128.55129.10129.10-0.25%27,621
Feb 25, 2025129.43130.05128.24129.42129.421.55%28,524
Feb 24, 2025128.87129.00127.44127.45127.45-0.11%40,154
Feb 21, 2025128.57129.12126.94127.59127.59-1.53%40,547
Feb 20, 2025129.77130.35128.36129.57129.57-0.53%18,768
Feb 19, 2025129.76130.70128.78130.26130.26-2.54%22,058
Feb 18, 2025134.69134.79132.98133.66133.66-1.58%21,962
Feb 14, 2025136.32136.62135.26135.80135.80-0.75%40,248
Feb 13, 2025136.21137.73135.01136.82136.820.74%20,474
Feb 12, 2025133.79136.49133.44135.82135.822.62%25,829
Feb 11, 2025131.58132.62131.31132.35132.35-0.36%36,455
Feb 10, 2025131.49133.32131.49132.83132.831.85%21,044
Feb 7, 2025132.92133.18130.24130.42130.42-3.37%27,563
Feb 6, 2025132.91134.97132.77134.97134.972.35%25,785
Feb 5, 2025131.45131.87130.68131.87131.870.37%19,050
Feb 4, 2025130.63131.84130.35131.38131.380.74%21,495
Feb 3, 2025129.11131.23128.40130.41130.41-0.56%38,924
Jan 31, 2025132.58133.22130.91131.15131.15-2.67%42,786
Jan 30, 2025135.22135.82134.25134.75134.750.94%40,637
Jan 29, 2025133.75134.04132.84133.49133.490.60%39,378
Jan 28, 2025133.12133.19131.29132.69132.69-1.38%35,899
Jan 27, 2025133.58134.54133.11134.54134.540.99%37,795
Jan 24, 2025133.47134.33132.50133.22133.22-1.51%32,708
Jan 23, 2025133.15135.48132.46135.26135.260.72%42,491
Jan 22, 2025135.30135.68134.07134.29134.291.57%54,704
Jan 21, 2025126.02132.22125.66132.22132.226.59%72,432
Jan 17, 2025124.31125.37123.97124.05124.05-0.56%19,021