Skip to main content
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
132.22
+8.17 (6.59%)
Jan 21, 2025, 4:00 PM EST

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025126.02132.22125.66132.22132.226.59%72,432
Jan 17, 2025124.31125.37123.97124.05124.05-0.56%19,021
Jan 16, 2025123.59125.57123.49124.75124.750.22%26,452
Jan 15, 2025124.45125.63123.14124.47124.471.98%32,625
Jan 14, 2025122.29123.05121.50122.05122.05-0.29%34,946
Jan 13, 2025122.67123.07121.70122.40122.40-2.30%56,195
Jan 10, 2025126.80126.86124.27125.28125.28-0.68%36,149
Jan 8, 2025126.03126.58125.28126.14126.140.63%35,333
Jan 7, 2025126.77127.30125.13125.35125.350.88%80,597
Jan 6, 2025123.35125.53123.13124.26124.263.26%63,986
Jan 3, 2025121.06121.20119.35120.34120.34-0.64%31,954
Jan 2, 2025121.31122.08120.50121.11121.11-0.54%53,975
Dec 31, 2024122.69122.93120.90121.77121.77-0.51%27,318
Dec 30, 2024121.75124.05121.08122.39122.39-0.26%66,547
Dec 27, 2024123.37123.68122.33122.71122.71-1.12%124,031
Dec 26, 2024122.24124.84121.70124.10124.100.91%19,415
Dec 24, 2024121.93124.58119.28122.98122.980.45%19,592
Dec 23, 2024122.56122.79120.84122.43122.43-0.27%53,322
Dec 20, 2024121.65123.97121.65122.76122.760.74%32,835
Dec 19, 2024123.37123.65121.81121.86121.86-1.64%42,800
Dec 18, 2024126.10127.06123.10123.89123.89-2.25%31,229
Dec 17, 2024128.25128.56126.46126.74126.74-0.95%37,109
Dec 16, 2024127.05128.18126.80127.95127.951.36%44,904
Dec 13, 2024126.97127.05124.71126.23126.23-1.12%20,586
Dec 12, 2024126.65128.56126.52127.66127.660.69%44,585
Dec 11, 2024127.39127.87125.74126.79126.794.25%56,551
Dec 10, 2024126.15126.66120.62121.62121.62-3.40%72,739
Dec 9, 2024127.25127.31125.58125.90125.90-1.46%33,670
Dec 6, 2024126.98128.34126.88127.76127.761.28%16,344
Dec 5, 2024126.00127.00125.90126.15126.151.78%21,945
Dec 4, 2024124.54125.49123.77123.94123.940.49%32,029
Dec 3, 2024122.79123.87122.33123.33123.331.80%25,347
Dec 2, 2024120.37121.42119.76121.15121.152.81%66,118
Nov 29, 2024116.51118.11116.42117.84117.841.39%31,254
Nov 27, 2024115.90116.72115.24116.22116.220.09%53,021
Nov 26, 2024116.89117.22115.89116.12116.120.27%51,472
Nov 25, 2024115.86116.55115.32115.81115.813.67%45,792
Nov 22, 2024110.37112.13110.31111.71111.710.78%41,793
Nov 21, 2024110.39111.09109.64110.84110.84-2.02%33,566
Nov 20, 2024113.18113.26111.59113.13113.130.17%35,333
Nov 19, 2024111.50113.18111.28112.94112.94-0.51%40,585
Nov 18, 2024112.67114.30112.63113.52113.520.29%53,501
Nov 15, 2024114.52114.58112.95113.19113.19-0.93%47,426
Nov 14, 2024114.90115.68114.24114.25114.25-0.07%44,162
Nov 13, 2024114.72115.20113.35114.33114.33-1.40%47,950
Nov 12, 2024116.64116.76114.65115.95115.95-2.18%34,775
Nov 11, 2024119.47119.91118.19118.54118.540.97%30,452
Nov 8, 2024117.86117.91116.56117.40117.40-2.54%42,890
Nov 7, 2024120.36121.12119.79120.46120.465.10%42,972
Nov 6, 2024114.45114.88113.55114.62114.62-4.89%32,809
Nov 5, 2024119.75121.10119.71120.51120.510.52%76,639
Nov 4, 2024119.96120.57119.52119.89119.89-1.00%30,765
Nov 1, 2024119.98121.21119.88121.10121.101.31%29,155
Oct 31, 2024118.84119.55117.05119.54119.54-0.42%31,828
Oct 30, 2024119.02120.35118.81120.05120.050.49%60,790
Oct 29, 2024117.22120.17116.85119.46119.463.59%183,071
Oct 28, 2024115.79116.17115.10115.32115.32-1.34%121,397
Oct 25, 2024117.08117.94116.53116.89116.890.01%25,907
Oct 24, 2024117.71117.97116.13116.88116.880.75%24,293
Oct 23, 2024117.34117.72115.87116.01116.01-2.46%34,675
Oct 22, 2024118.92119.38118.60118.93118.93-1.24%31,245
Oct 21, 2024122.10122.10119.81120.42120.42-2.70%48,404
Oct 18, 2024124.54124.63123.35123.76123.761.17%66,513
Oct 17, 2024122.65122.90121.40122.33122.330.87%616,666
Oct 16, 2024124.82125.12120.66121.28121.28-6.45%1,069,172
Oct 15, 2024130.56134.39128.79129.64129.640.15%309,272
Oct 14, 2024129.00129.85128.56129.45129.451.08%26,544
Oct 11, 2024128.40128.40126.96128.07128.070.44%16,937
Oct 10, 2024128.43128.43126.30127.51127.51-1.57%16,271
Oct 9, 2024131.22131.22129.07129.55129.55-0.04%14,905
Oct 8, 2024130.24130.24128.51129.60129.60-0.51%18,105
Oct 7, 2024130.93131.50129.97130.26130.26-0.75%15,207
Oct 4, 2024131.37131.60129.92131.24131.240.65%20,092
Oct 3, 2024131.37131.42129.52130.39130.39-0.25%23,624
Oct 2, 2024130.95131.37129.28130.72130.721.05%29,111
Oct 1, 2024132.24132.93128.25129.36129.36-2.51%27,839
Sep 30, 2024134.23134.23131.92132.69132.69-0.53%59,478
Sep 27, 2024132.96134.38132.78133.40133.401.87%107,992
Sep 26, 2024130.74131.63129.75130.95130.955.68%29,830
Sep 25, 2024124.69125.80123.58123.91123.910.41%27,814
Sep 24, 2024123.07123.71122.70123.41123.411.38%15,987
Sep 23, 2024121.60122.04120.54121.73121.73-0.17%13,916
Sep 20, 2024121.85122.35121.41121.94121.94-2.17%29,330
Sep 19, 2024126.44127.13124.42124.64124.641.30%48,603
Sep 18, 2024124.23125.06122.04123.04123.040.01%47,353
Sep 17, 2024123.11124.55122.36123.03123.030.47%24,780
Sep 16, 2024122.18122.95121.56122.46122.461.29%19,791
Sep 13, 2024121.36122.04120.79120.90120.90-0.49%38,024
Sep 12, 2024119.65121.49119.56121.49121.492.51%20,819
Sep 11, 2024116.76118.72115.80118.52118.522.06%50,556
Sep 10, 2024116.56116.67114.68116.13116.13-1.94%87,750
Sep 9, 2024117.03119.23116.72118.43118.43-3.33%263,190
Sep 6, 2024123.07123.66121.70122.51122.51-0.63%22,076
Sep 5, 2024123.27123.61122.70123.28123.28-0.85%16,634
Sep 4, 2024123.56124.94123.12124.34124.34-1.75%13,003
Sep 3, 2024127.44127.99126.03126.56126.56-1.56%27,693
Aug 30, 2024130.29130.41127.77128.56128.560.93%19,623
Aug 29, 2024127.28128.92126.65127.38127.380.87%20,939
Aug 28, 2024126.01127.12125.47126.28126.281.12%43,945
Aug 27, 2024122.92125.25122.71124.88124.882.13%35,767