Skip to main content
logo
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
93.65
-1.85 (-1.94%)
Jan 7, 2026, 3:58 PM EST

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202694.8594.9792.7193.5893.58-2.01%148,929
Jan 6, 202694.1295.9593.7095.5095.50-4.40%489,869
Jan 5, 202697.4699.9297.3999.9099.901.74%265,862
Jan 2, 202699.2599.2797.8298.1998.19-0.67%78,137
Dec 31, 202598.85101.5098.8598.8598.85-0.65%53,908
Dec 30, 202598.61100.8398.6199.5099.500.38%46,779
Dec 29, 202599.1899.5298.7199.1299.122.18%79,724
Dec 26, 202595.9397.2694.6097.0197.01-41,663
Dec 24, 202595.0097.4994.9697.0197.010.23%38,614
Dec 23, 202597.1497.1496.3996.7996.79-1.30%74,892
Dec 22, 202598.1198.3197.4998.0698.061.65%76,551
Dec 19, 202597.2297.7596.3396.4796.47-1.31%70,990
Dec 18, 202597.0798.5196.9397.7597.751.18%100,525
Dec 17, 202597.3698.2296.5796.6196.61-2.43%34,865
Dec 16, 202599.0499.6498.3699.0299.021.35%74,571
Dec 15, 202597.4198.0597.1497.7097.70-0.54%77,825
Dec 12, 202598.8499.3098.0298.2398.231.98%100,991
Dec 11, 202595.9996.9795.9996.3296.321.64%203,603
Dec 10, 202592.9895.0092.8694.7794.772.08%119,245
Dec 9, 202592.7193.3592.5692.8492.84-0.28%96,622
Dec 8, 202595.5395.5492.9793.1093.10-2.46%107,122
Dec 5, 202595.2995.9494.9695.4595.451.26%132,060
Dec 4, 202595.0995.7193.7094.2694.261.07%99,261
Dec 3, 202593.1393.5392.5993.2693.260.71%83,974
Dec 2, 202593.1893.6492.5092.6092.60-1.00%132,568
Dec 1, 202593.1094.0393.1093.5493.540.66%130,697
Nov 28, 202592.1793.3492.0992.9392.930.62%52,585
Nov 26, 202588.9692.5088.7592.3692.363.30%93,836
Nov 25, 202588.4689.5487.6089.4189.412.08%170,550
Nov 24, 202588.0988.1287.3187.5987.590.13%79,898
Nov 21, 202587.1388.2686.8787.4887.481.04%135,445
Nov 20, 202588.6689.1486.2886.5886.58-2.38%84,335
Nov 19, 202589.4689.5488.0188.6988.69-0.48%68,455
Nov 18, 202590.4290.4288.6889.1289.12-3.51%93,284
Nov 17, 202592.9593.8091.9692.3692.36-1.72%70,708
Nov 14, 202593.6294.2492.7593.9893.98-1.25%75,133
Nov 13, 202595.5095.9594.4295.1795.17-0.47%107,025
Nov 12, 202595.1096.1394.9995.6295.621.56%62,813
Nov 11, 202593.0994.7993.0994.1594.152.75%116,267
Nov 10, 202590.7691.6490.2691.6391.63-0.11%99,000
Nov 7, 202591.2791.9890.8991.7391.73-0.18%44,985
Nov 6, 202592.7893.0891.3791.9091.90-0.08%112,545
Nov 5, 202590.0092.2889.9691.9791.971.62%89,548
Nov 4, 202590.9491.5890.3390.5090.50-2.98%68,452
Nov 3, 202593.8694.4093.0093.2893.28-1.73%58,340
Oct 31, 202595.6795.6794.1094.9294.92-1.45%65,685
Oct 30, 202595.7797.0395.7296.3296.320.16%117,581
Oct 29, 2025101.41110.2196.0096.1796.17-10.30%220,674
Oct 28, 2025108.85109.18107.20107.21107.21-1.94%27,024
Oct 27, 2025108.31109.41107.98109.33109.330.14%43,158