adidas AG (ADDYY)
OTCMKTS
· Delayed Price · Currency is USD
120.79
-0.92 (-0.76%)
Jul 14, 2025, 4:00 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 122.16 | 125.09 | 121.79 | 122.86 | 122.86 | 1.16% | 307,271 |
| Jul 1, 2025 | 120.61 | 121.86 | 120.49 | 121.45 | 121.45 | 3.79% | 35,423 |
| Jun 30, 2025 | 117.76 | 117.76 | 115.86 | 117.02 | 117.02 | 0.16% | 41,234 |
| Jun 27, 2025 | 117.38 | 117.38 | 115.45 | 116.83 | 116.83 | 3.53% | 48,652 |
| Jun 26, 2025 | 114.75 | 115.65 | 112.58 | 112.85 | 112.85 | -1.64% | 28,928 |
| Jun 25, 2025 | 116.16 | 116.16 | 113.87 | 114.74 | 114.74 | -0.93% | 25,493 |
| Jun 24, 2025 | 115.86 | 116.13 | 112.99 | 115.81 | 115.81 | 1.09% | 35,897 |
| Jun 23, 2025 | 112.88 | 114.77 | 112.07 | 114.56 | 114.56 | 2.23% | 36,640 |
| Jun 20, 2025 | 112.32 | 112.81 | 111.77 | 112.06 | 112.06 | -0.95% | 31,496 |
| Jun 18, 2025 | 113.62 | 114.44 | 112.62 | 113.14 | 113.14 | 0.52% | 46,092 |
| Jun 17, 2025 | 115.57 | 115.63 | 112.49 | 112.55 | 112.55 | -2.61% | 43,559 |
| Jun 16, 2025 | 115.66 | 117.22 | 115.57 | 115.57 | 115.57 | 0.73% | 54,982 |
| Jun 13, 2025 | 114.81 | 115.97 | 114.52 | 114.73 | 114.73 | -3.30% | 35,420 |
| Jun 12, 2025 | 118.79 | 119.61 | 118.48 | 118.65 | 118.65 | -1.30% | 33,409 |
| Jun 11, 2025 | 121.24 | 122.10 | 119.79 | 120.21 | 120.21 | -1.39% | 24,239 |
| Jun 10, 2025 | 121.40 | 121.99 | 120.98 | 121.90 | 121.90 | 0.35% | 44,084 |
| Jun 9, 2025 | 121.76 | 122.34 | 121.45 | 121.47 | 121.47 | 0.80% | 37,223 |
| Jun 6, 2025 | 120.93 | 121.41 | 119.72 | 120.50 | 120.50 | 0.03% | 26,573 |
| Jun 5, 2025 | 121.94 | 121.94 | 120.28 | 120.46 | 120.46 | -1.39% | 21,062 |
| Jun 4, 2025 | 122.01 | 122.83 | 121.74 | 122.16 | 122.16 | -0.64% | 34,210 |
| Jun 3, 2025 | 122.40 | 123.72 | 122.40 | 122.95 | 122.95 | -2.16% | 26,216 |
| Jun 2, 2025 | 123.53 | 125.97 | 122.55 | 125.66 | 125.66 | 0.92% | 30,166 |
| May 30, 2025 | 125.08 | 126.19 | 123.75 | 124.51 | 124.51 | -0.43% | 82,494 |
| May 29, 2025 | 125.90 | 126.59 | 124.45 | 125.05 | 125.05 | 1.30% | 29,099 |
| May 28, 2025 | 124.13 | 124.66 | 123.00 | 123.45 | 123.45 | -1.28% | 30,582 |
| May 27, 2025 | 125.10 | 125.61 | 124.45 | 125.05 | 125.05 | 3.42% | 37,268 |
| May 23, 2025 | 121.25 | 121.83 | 120.21 | 120.91 | 120.91 | -1.92% | 17,984 |
| May 22, 2025 | 123.32 | 124.51 | 122.24 | 123.28 | 123.28 | -0.25% | 53,097 |
| May 21, 2025 | 125.47 | 125.47 | 123.51 | 123.59 | 123.59 | -0.85% | 33,189 |
| May 20, 2025 | 123.68 | 125.65 | 123.68 | 124.65 | 124.65 | 1.11% | 25,642 |
| May 19, 2025 | 122.54 | 123.56 | 122.39 | 123.29 | 123.29 | -0.58% | 59,675 |
| May 16, 2025 | 121.62 | 124.18 | 121.62 | 124.01 | 122.93 | 1.05% | 34,111 |
| May 15, 2025 | 123.84 | 124.60 | 121.58 | 122.72 | 121.65 | -1.38% | 32,176 |
| May 14, 2025 | 125.26 | 126.57 | 124.31 | 124.44 | 123.36 | -0.61% | 27,266 |
| May 13, 2025 | 123.32 | 125.62 | 122.76 | 125.21 | 124.12 | 3.84% | 46,005 |
| May 12, 2025 | 119.94 | 121.98 | 118.83 | 120.58 | 119.53 | 2.47% | 38,237 |
| May 9, 2025 | 118.47 | 118.63 | 116.97 | 117.67 | 116.64 | 0.49% | 39,950 |
| May 8, 2025 | 117.12 | 118.30 | 116.75 | 117.10 | 116.08 | -0.05% | 44,419 |
| May 7, 2025 | 116.69 | 117.99 | 116.63 | 117.16 | 116.14 | 0.83% | 34,979 |
| May 6, 2025 | 116.61 | 117.18 | 115.67 | 116.19 | 115.18 | -0.86% | 31,694 |
| May 5, 2025 | 118.39 | 118.54 | 116.65 | 117.20 | 116.18 | 0.16% | 47,587 |
| May 2, 2025 | 118.47 | 118.73 | 115.90 | 117.01 | 115.99 | 2.01% | 34,122 |
| May 1, 2025 | 114.94 | 117.76 | 112.12 | 114.70 | 113.70 | 0.22% | 46,961 |