adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
110.26
+0.87 (0.80%)
Oct 3, 2025, 3:59 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 109.90 | 110.99 | 109.61 | 110.25 | 110.25 | 0.78% | 25,000 |
| Oct 2, 2025 | 109.77 | 109.97 | 108.76 | 109.39 | 109.39 | -0.50% | 39,250 |
| Oct 1, 2025 | 108.38 | 110.50 | 108.35 | 109.94 | 109.94 | 3.75% | 49,051 |
| Sep 30, 2025 | 106.54 | 106.60 | 104.96 | 105.97 | 105.97 | -0.96% | 142,326 |
| Sep 29, 2025 | 106.42 | 107.00 | 105.66 | 107.00 | 107.00 | 1.32% | 170,290 |
| Sep 26, 2025 | 104.42 | 105.88 | 104.33 | 105.61 | 105.61 | 0.31% | 61,143 |
| Sep 25, 2025 | 106.74 | 106.97 | 104.96 | 105.28 | 105.28 | -3.43% | 89,736 |
| Sep 24, 2025 | 108.19 | 109.02 | 107.98 | 109.02 | 109.02 | -0.37% | 142,069 |
| Sep 23, 2025 | 108.99 | 109.98 | 108.87 | 109.43 | 109.43 | 3.53% | 47,584 |
| Sep 22, 2025 | 105.25 | 106.12 | 104.75 | 105.70 | 105.70 | 0.14% | 54,861 |
| Sep 19, 2025 | 106.53 | 106.63 | 105.00 | 105.55 | 105.55 | -1.36% | 45,890 |
| Sep 18, 2025 | 106.22 | 107.13 | 105.69 | 107.00 | 107.00 | 1.11% | 52,845 |
| Sep 17, 2025 | 104.09 | 106.93 | 104.09 | 105.83 | 105.83 | 1.39% | 52,714 |
| Sep 16, 2025 | 104.59 | 104.71 | 103.66 | 104.38 | 104.38 | -0.19% | 45,787 |
| Sep 15, 2025 | 104.61 | 105.11 | 104.22 | 104.58 | 104.58 | 0.78% | 201,413 |
| Sep 12, 2025 | 104.86 | 104.86 | 103.68 | 103.77 | 103.77 | -1.46% | 112,115 |
| Sep 11, 2025 | 104.78 | 105.89 | 104.61 | 105.31 | 105.31 | 0.98% | 53,597 |
| Sep 10, 2025 | 104.71 | 105.10 | 104.02 | 104.29 | 104.29 | -0.17% | 26,611 |
| Sep 9, 2025 | 105.50 | 105.69 | 103.93 | 104.47 | 104.47 | -2.27% | 85,667 |
| Sep 8, 2025 | 106.46 | 107.48 | 106.37 | 106.90 | 106.90 | 3.65% | 76,972 |
| Sep 5, 2025 | 102.74 | 103.72 | 102.73 | 103.14 | 103.14 | 2.08% | 43,548 |
| Sep 4, 2025 | 99.99 | 101.18 | 99.73 | 101.04 | 101.04 | 1.04% | 50,126 |
| Sep 3, 2025 | 99.51 | 100.44 | 99.25 | 100.00 | 100.00 | 4.07% | 152,950 |
| Sep 2, 2025 | 95.29 | 96.23 | 95.24 | 96.09 | 96.09 | -1.24% | 63,095 |
| Aug 29, 2025 | 98.18 | 98.34 | 97.18 | 97.30 | 97.30 | -1.60% | 68,333 |
| Aug 28, 2025 | 98.40 | 99.16 | 98.08 | 98.88 | 98.88 | 0.70% | 114,020 |
| Aug 27, 2025 | 97.79 | 98.42 | 97.66 | 98.19 | 98.19 | 0.29% | 60,728 |
| Aug 26, 2025 | 98.47 | 98.54 | 97.62 | 97.91 | 97.91 | -0.40% | 61,489 |
| Aug 25, 2025 | 99.86 | 100.15 | 98.30 | 98.30 | 98.30 | -2.35% | 80,856 |
| Aug 22, 2025 | 98.59 | 100.68 | 98.59 | 100.67 | 100.67 | 2.96% | 82,779 |
| Aug 21, 2025 | 98.64 | 98.64 | 97.60 | 97.78 | 97.78 | -1.24% | 65,438 |
| Aug 20, 2025 | 98.63 | 99.57 | 98.52 | 99.01 | 99.01 | 0.72% | 73,445 |
| Aug 19, 2025 | 98.57 | 99.23 | 98.06 | 98.30 | 98.30 | 0.82% | 180,427 |
| Aug 18, 2025 | 97.07 | 97.84 | 96.93 | 97.50 | 97.50 | 0.01% | 92,168 |
| Aug 15, 2025 | 97.61 | 98.05 | 96.96 | 97.49 | 97.49 | -0.57% | 180,588 |
| Aug 14, 2025 | 97.01 | 98.15 | 96.91 | 98.05 | 98.05 | -0.17% | 153,784 |
| Aug 13, 2025 | 97.97 | 98.83 | 97.92 | 98.22 | 98.22 | 0.56% | 39,490 |
| Aug 12, 2025 | 95.95 | 97.82 | 95.90 | 97.67 | 97.67 | 2.49% | 63,382 |
| Aug 11, 2025 | 96.52 | 96.73 | 95.00 | 95.30 | 95.30 | -2.56% | 81,670 |
| Aug 8, 2025 | 97.67 | 98.51 | 97.35 | 97.80 | 97.80 | 0.96% | 61,678 |
| Aug 7, 2025 | 98.14 | 98.23 | 96.40 | 96.87 | 96.87 | 1.81% | 94,474 |
| Aug 6, 2025 | 95.09 | 95.47 | 94.33 | 95.15 | 95.15 | -1.17% | 56,094 |
| Aug 5, 2025 | 96.41 | 96.60 | 95.36 | 96.27 | 96.27 | -0.07% | 119,286 |
| Aug 4, 2025 | 97.75 | 97.76 | 96.16 | 96.34 | 96.34 | -0.16% | 466,416 |
| Aug 1, 2025 | 97.20 | 97.46 | 95.81 | 96.49 | 96.49 | 1.29% | 188,660 |
| Jul 31, 2025 | 96.13 | 96.89 | 95.22 | 95.26 | 95.26 | -5.53% | 421,775 |
| Jul 30, 2025 | 103.23 | 103.43 | 100.10 | 100.84 | 100.84 | -11.29% | 390,282 |
| Jul 29, 2025 | 114.27 | 115.15 | 113.56 | 113.68 | 113.68 | -0.15% | 173,702 |
| Jul 28, 2025 | 114.59 | 114.71 | 113.37 | 113.85 | 113.85 | -2.66% | 110,219 |
| Jul 25, 2025 | 115.00 | 117.17 | 114.81 | 116.96 | 116.96 | 0.85% | 50,305 |