adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
103.77
-1.54 (-1.46%)
Sep 12, 2025, 3:59 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 115.96 | 117.17 | 115.96 | 115.97 | 115.97 | -2.45% | 100,829 |
| Jul 23, 2025 | 118.13 | 119.25 | 116.53 | 118.88 | 118.88 | -0.20% | 101,708 |
| Jul 22, 2025 | 119.78 | 120.13 | 118.59 | 119.12 | 119.12 | -0.31% | 95,355 |
| Jul 21, 2025 | 118.98 | 120.33 | 118.72 | 119.49 | 119.49 | 0.38% | 39,450 |
| Jul 18, 2025 | 120.21 | 120.29 | 118.92 | 119.04 | 119.04 | -0.44% | 32,382 |
| Jul 17, 2025 | 119.36 | 120.10 | 119.12 | 119.57 | 119.57 | -1.52% | 158,940 |
| Jul 16, 2025 | 120.84 | 122.29 | 120.51 | 121.42 | 121.42 | 1.12% | 27,442 |
| Jul 15, 2025 | 121.39 | 121.45 | 120.08 | 120.08 | 120.08 | -0.59% | 24,556 |
| Jul 14, 2025 | 120.23 | 120.93 | 119.71 | 120.79 | 120.79 | -0.76% | 20,066 |
| Jul 11, 2025 | 123.00 | 123.33 | 121.41 | 121.71 | 121.71 | -1.85% | 38,076 |
| Jul 10, 2025 | 125.26 | 125.69 | 123.50 | 124.01 | 124.01 | -0.66% | 27,381 |
| Jul 9, 2025 | 124.15 | 125.08 | 123.83 | 124.84 | 124.84 | 1.63% | 32,761 |
| Jul 8, 2025 | 122.60 | 122.95 | 121.37 | 122.84 | 122.84 | 0.32% | 25,332 |
| Jul 7, 2025 | 122.98 | 123.68 | 121.77 | 122.44 | 122.44 | 0.42% | 34,618 |
| Jul 3, 2025 | 122.63 | 123.05 | 121.55 | 121.93 | 121.93 | -0.76% | 36,594 |