adidas AG (ADDDF)
OTCMKTS
· Delayed Price · Currency is USD
240.70
+2.79 (1.17%)
May 12, 2025, 3:14 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 241.96 | 241.96 | 240.45 | 240.70 | 240.70 | 1.17% | 69 |
| May 9, 2025 | 237.68 | 237.91 | 237.68 | 237.91 | 237.91 | 1.25% | 81 |
| May 8, 2025 | 236.05 | 238.93 | 234.96 | 234.96 | 234.96 | -0.98% | 163 |
| May 7, 2025 | 230.00 | 237.30 | 230.00 | 237.30 | 237.30 | 0.49% | 101 |
| May 6, 2025 | 237.56 | 237.68 | 230.25 | 236.14 | 236.14 | -0.37% | 66 |
| May 5, 2025 | 232.49 | 237.03 | 231.90 | 237.03 | 237.03 | 2.27% | 63 |
| May 2, 2025 | 231.76 | 231.76 | 231.76 | 231.76 | 231.76 | 0.77% | 10 |
| May 1, 2025 | 235.58 | 235.58 | 230.00 | 230.00 | 230.00 | -0.14% | 121 |
| Apr 30, 2025 | 236.50 | 236.50 | 230.33 | 230.33 | 230.33 | -9.11% | 100 |
| Apr 29, 2025 | 245.00 | 253.40 | 228.09 | 253.40 | 253.40 | 1.08% | 165 |
| Apr 28, 2025 | 260.18 | 260.18 | 250.70 | 250.70 | 250.70 | 4.02% | 16 |
| Apr 25, 2025 | 248.70 | 248.70 | 241.00 | 241.00 | 241.00 | -3.10% | 83 |
| Apr 24, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 3.47% | 2,581 |
| Apr 23, 2025 | 245.25 | 245.25 | 240.30 | 240.35 | 240.35 | 5.42% | 19 |
| Apr 22, 2025 | 228.00 | 234.13 | 227.56 | 228.00 | 228.00 | 2.62% | 261 |
| Apr 21, 2025 | 235.83 | 235.83 | 215.64 | 222.18 | 222.18 | -2.11% | 92 |
| Apr 17, 2025 | 219.75 | 234.88 | 219.75 | 226.96 | 226.96 | 3.63% | 947 |
| Apr 16, 2025 | 224.71 | 225.22 | 218.73 | 219.00 | 219.00 | -2.26% | 5,454 |
| Apr 15, 2025 | 220.05 | 226.33 | 219.01 | 224.07 | 224.07 | -2.15% | 113,746 |
| Apr 14, 2025 | 224.30 | 232.50 | 222.50 | 229.00 | 229.00 | 3.54% | 805 |
| Apr 11, 2025 | 222.60 | 223.05 | 213.41 | 221.16 | 221.16 | -0.45% | 683 |
| Apr 10, 2025 | 216.65 | 231.70 | 216.65 | 222.16 | 222.16 | -2.92% | 319 |
| Apr 9, 2025 | 215.00 | 228.85 | 207.25 | 228.85 | 228.85 | 9.70% | 806 |
| Apr 8, 2025 | 215.00 | 215.00 | 202.71 | 208.61 | 208.61 | 0.92% | 627 |
| Apr 7, 2025 | 213.38 | 213.38 | 202.60 | 206.71 | 206.71 | -3.85% | 494 |
| Apr 4, 2025 | 216.25 | 216.25 | 203.49 | 214.98 | 214.98 | -1.57% | 621 |
| Apr 3, 2025 | 220.01 | 221.21 | 215.84 | 218.40 | 218.40 | -7.38% | 712 |
| Apr 2, 2025 | 248.20 | 248.20 | 235.81 | 235.81 | 235.81 | -2.06% | 165 |
| Apr 1, 2025 | 240.95 | 242.06 | 240.02 | 240.78 | 240.78 | 0.59% | 103 |
| Mar 31, 2025 | 238.02 | 239.37 | 233.74 | 239.37 | 239.37 | 0.60% | 2,653 |
| Mar 28, 2025 | 240.29 | 242.93 | 235.75 | 237.95 | 237.95 | -1.38% | 537 |
| Mar 27, 2025 | 243.42 | 243.42 | 237.40 | 241.28 | 241.28 | 1.22% | 78 |
| Mar 26, 2025 | 244.07 | 244.07 | 235.50 | 238.38 | 238.38 | -2.87% | 1,527 |
| Mar 25, 2025 | 243.58 | 245.41 | 243.37 | 245.41 | 245.41 | 0.44% | 142 |
| Mar 24, 2025 | 241.60 | 244.34 | 238.80 | 244.34 | 244.34 | 0.89% | 89 |
| Mar 21, 2025 | 245.97 | 245.97 | 237.09 | 242.19 | 242.19 | -0.23% | 79 |
| Mar 20, 2025 | 237.09 | 246.91 | 237.09 | 242.74 | 242.74 | -1.55% | 130 |
| Mar 19, 2025 | 241.68 | 249.01 | 239.17 | 246.56 | 246.56 | 0.13% | 156 |
| Mar 18, 2025 | 244.95 | 246.71 | 238.99 | 246.24 | 246.24 | 0.30% | 780 |
| Mar 17, 2025 | 248.05 | 248.05 | 240.68 | 245.51 | 245.51 | 1.89% | 169 |
| Mar 14, 2025 | 243.46 | 246.00 | 240.95 | 240.95 | 240.95 | 0.36% | 144 |
| Mar 13, 2025 | 239.77 | 240.10 | 235.19 | 240.10 | 240.10 | 1.65% | 519 |
| Mar 12, 2025 | 241.50 | 243.68 | 236.20 | 236.20 | 236.20 | -4.16% | 1,080 |
| Mar 11, 2025 | 246.79 | 246.79 | 245.16 | 246.46 | 246.46 | 0.72% | 158 |
| Mar 10, 2025 | 250.70 | 250.70 | 244.53 | 244.70 | 244.70 | -4.56% | 411 |
| Mar 7, 2025 | 257.12 | 258.12 | 251.30 | 256.40 | 256.40 | 0.58% | 57 |
| Mar 6, 2025 | 247.69 | 264.35 | 245.00 | 254.93 | 254.93 | 0.13% | 477 |
| Mar 5, 2025 | 251.25 | 259.90 | 251.25 | 254.59 | 254.59 | 1.60% | 116 |
| Mar 4, 2025 | 249.50 | 252.08 | 249.50 | 250.58 | 250.58 | -4.52% | 139 |
| Mar 3, 2025 | 261.37 | 262.43 | 261.00 | 262.43 | 262.43 | 2.96% | 210 |