Skip to main content
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
97.62
-0.43 (-0.44%)
Aug 15, 2025, 3:55 PM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202597.6198.0596.9697.4997.49-0.57%180,588
Aug 14, 202597.0198.1596.9198.0598.05-0.17%153,784
Aug 13, 202597.9798.8397.9298.2298.220.56%39,490
Aug 12, 202595.9597.8295.9097.6797.672.49%63,382
Aug 11, 202596.5296.7395.0095.3095.30-2.56%81,670
Aug 8, 202597.6798.5197.3597.8097.800.96%61,678
Aug 7, 202598.1498.2396.4096.8796.871.81%94,474
Aug 6, 202595.0995.4794.3395.1595.15-1.17%56,094
Aug 5, 202596.4196.6095.3696.2796.27-0.07%119,286
Aug 4, 202597.7597.7696.1696.3496.34-0.16%466,416
Aug 1, 202597.2097.4695.8196.4996.491.29%188,660
Jul 31, 202596.1396.8995.2295.2695.26-5.53%421,775
Jul 30, 2025103.23103.43100.10100.84100.84-11.29%390,282
Jul 29, 2025114.27115.15113.56113.68113.68-0.15%173,702
Jul 28, 2025114.59114.71113.37113.85113.85-2.66%110,219
Jul 25, 2025115.00117.17114.81116.96116.960.85%50,305
Jul 24, 2025115.96117.17115.96115.97115.97-2.45%100,829
Jul 23, 2025118.13119.25116.53118.88118.88-0.20%101,708
Jul 22, 2025119.78120.13118.59119.12119.12-0.31%95,355
Jul 21, 2025118.98120.33118.72119.49119.490.38%39,450
Jul 18, 2025120.21120.29118.92119.04119.04-0.44%32,382
Jul 17, 2025119.36120.10119.12119.57119.57-1.52%158,940
Jul 16, 2025120.84122.29120.51121.42121.421.12%27,442
Jul 15, 2025121.39121.45120.08120.08120.08-0.59%24,556
Jul 14, 2025120.23120.93119.71120.79120.79-0.76%20,066
Jul 11, 2025123.00123.33121.41121.71121.71-1.85%38,076
Jul 10, 2025125.26125.69123.50124.01124.01-0.66%27,381
Jul 9, 2025124.15125.08123.83124.84124.841.63%32,761
Jul 8, 2025122.60122.95121.37122.84122.840.32%25,332
Jul 7, 2025122.98123.68121.77122.44122.440.42%34,618
Jul 3, 2025122.63123.05121.55121.93121.93-0.76%36,594
Jul 2, 2025122.16125.09121.79122.86122.861.16%307,271
Jul 1, 2025120.61121.86120.49121.45121.453.79%35,423
Jun 30, 2025117.76117.76115.86117.02117.020.16%41,234
Jun 27, 2025117.38117.38115.45116.83116.833.53%48,652
Jun 26, 2025114.75115.65112.58112.85112.85-1.64%28,928
Jun 25, 2025116.16116.16113.87114.74114.74-0.93%25,493
Jun 24, 2025115.86116.13112.99115.81115.811.09%35,897
Jun 23, 2025112.88114.77112.07114.56114.562.23%36,640
Jun 20, 2025112.32112.81111.77112.06112.06-0.95%31,496
Jun 18, 2025113.62114.44112.62113.14113.140.52%46,092
Jun 17, 2025115.57115.63112.49112.55112.55-2.61%43,559
Jun 16, 2025115.66117.22115.57115.57115.570.73%54,982
Jun 13, 2025114.81115.97114.52114.73114.73-3.30%35,420
Jun 12, 2025118.79119.61118.48118.65118.65-1.30%33,409
Jun 11, 2025121.24122.10119.79120.21120.21-1.39%24,239
Jun 10, 2025121.40121.99120.98121.90121.900.35%44,084
Jun 9, 2025121.76122.34121.45121.47121.470.80%37,223
Jun 6, 2025120.93121.41119.72120.50120.500.03%26,573
Jun 5, 2025121.94121.94120.28120.46120.46-1.39%21,062