Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2025122.40123.72122.40122.95122.95-2.16%26,216
Jun 2, 2025123.53125.97122.55125.66125.660.92%30,166
May 30, 2025125.08126.19123.75124.51124.51-0.43%82,494
May 29, 2025125.90126.59124.45125.05125.051.30%29,099
May 28, 2025124.13124.66123.00123.45123.45-1.28%30,582
May 27, 2025125.10125.61124.45125.05125.053.42%37,268
May 23, 2025121.25121.83120.21120.91120.91-1.92%17,984
May 22, 2025123.32124.51122.24123.28123.28-0.25%53,097
May 21, 2025125.47125.47123.51123.59123.59-0.85%33,189
May 20, 2025123.68125.65123.68124.65124.651.11%25,642
May 19, 2025122.54123.56122.39123.29123.29-0.58%59,675
May 16, 2025121.62124.18121.62124.01122.931.05%34,111
May 15, 2025123.84124.60121.58122.72121.65-1.38%32,176
May 14, 2025125.26126.57124.31124.44123.36-0.61%27,266
May 13, 2025123.32125.62122.76125.21124.123.84%46,005
May 12, 2025119.94121.98118.83120.58119.532.47%38,237
May 9, 2025118.47118.63116.97117.67116.640.49%39,950
May 8, 2025117.12118.30116.75117.10116.08-0.05%44,419
May 7, 2025116.69117.99116.63117.16116.140.83%34,979
May 6, 2025116.61117.18115.67116.19115.18-0.86%31,694
May 5, 2025118.39118.54116.65117.20116.180.16%47,587
May 2, 2025118.47118.73115.90117.01115.992.01%34,122
May 1, 2025114.94117.76112.12114.70113.700.22%46,961
Apr 30, 2025115.24115.35113.03114.45113.45-5.04%39,671
Apr 29, 2025120.34121.35119.20120.53119.48-2.75%23,920
Apr 28, 2025124.13124.40122.60123.94122.860.44%43,341
Apr 25, 2025123.12123.76122.24123.40122.330.09%230,406
Apr 24, 2025123.22123.72121.90123.29122.220.14%68,075
Apr 23, 2025119.95124.80118.70123.12122.055.10%59,110
Apr 22, 2025115.76117.79115.53117.15116.134.19%51,024
Apr 21, 2025115.93115.93110.84112.44111.46-0.10%56,196
Apr 17, 2025112.24113.68111.77112.55111.571.07%47,069
Apr 16, 2025111.31113.18110.52111.36110.390.09%64,710
Apr 15, 2025112.74113.36110.97111.26110.29-2.46%105,861
Apr 14, 2025114.17115.38112.88114.07113.081.53%292,601
Apr 11, 2025110.28112.97109.85112.35111.371.67%437,103
Apr 10, 2025111.12112.22108.10110.51109.55-2.64%106,086
Apr 9, 2025102.58113.51102.09113.51112.5213.17%131,861
Apr 8, 2025105.22105.9399.40100.3099.43-1.59%79,531
Apr 7, 2025102.23108.78100.17101.92101.03-3.90%147,587
Apr 4, 2025102.97109.83101.47106.06105.14-1.74%135,828
Apr 3, 2025110.59111.34106.98107.94107.00-9.94%240,593
Apr 2, 2025119.14120.57118.68119.86118.82-0.58%22,396
Apr 1, 2025119.89121.44119.41120.56119.512.20%31,135
Mar 31, 2025118.00118.17116.40117.97116.94-1.71%31,924
Mar 28, 2025120.06120.34118.75120.02118.980.37%55,582
Mar 27, 2025119.05120.03118.13119.58118.541.24%34,061
Mar 26, 2025118.45119.88118.00118.11117.08-2.29%38,916
Mar 25, 2025120.89122.45120.42120.88119.830.83%35,774
Mar 24, 2025120.10121.35119.37119.89118.85-0.91%27,179