Skip to main content
IC
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
120.58
+2.91 (2.47%)
May 12, 2025, 3:59 PM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025119.94121.98118.83120.58120.582.47%38,237
May 9, 2025118.47118.63116.97117.67117.670.49%39,950
May 8, 2025117.12118.30116.75117.10117.10-0.05%44,419
May 7, 2025116.69117.99116.63117.16117.160.83%34,979
May 6, 2025116.61117.18115.67116.19116.19-0.86%31,694
May 5, 2025118.39118.54116.65117.20117.200.16%47,587
May 2, 2025118.47118.73115.90117.01117.012.01%34,122
May 1, 2025114.94117.76112.12114.70114.700.22%46,961
Apr 30, 2025115.24115.35113.03114.45114.45-5.04%39,671
Apr 29, 2025120.34121.35119.20120.53120.53-2.75%23,920
Apr 28, 2025124.13124.40122.60123.94123.940.44%43,341
Apr 25, 2025123.12123.76122.24123.40123.400.09%230,406
Apr 24, 2025123.22123.72121.90123.29123.290.14%68,075
Apr 23, 2025119.95124.80118.70123.12123.125.10%59,110
Apr 22, 2025115.76117.79115.53117.15117.154.19%51,024
Apr 21, 2025115.93115.93110.84112.44112.44-0.10%56,196
Apr 17, 2025112.24113.68111.77112.55112.551.07%47,069
Apr 16, 2025111.31113.18110.52111.36111.360.09%64,710
Apr 15, 2025112.74113.36110.97111.26111.26-2.46%105,861
Apr 14, 2025114.17115.38112.88114.07114.071.53%292,601
Apr 11, 2025110.28112.97109.85112.35112.351.67%437,103
Apr 10, 2025111.12112.22108.10110.51110.51-2.64%106,086
Apr 9, 2025102.58113.51102.09113.51113.5113.17%131,861
Apr 8, 2025105.22105.9399.40100.30100.30-1.59%79,531
Apr 7, 2025102.23108.78100.17101.92101.92-3.90%147,587
Apr 4, 2025102.97109.83101.47106.06106.06-1.74%135,828
Apr 3, 2025110.59111.34106.98107.94107.94-9.94%240,593
Apr 2, 2025119.14120.57118.68119.86119.86-0.58%22,396
Apr 1, 2025119.89121.44119.41120.56120.562.20%31,135
Mar 31, 2025118.00118.17116.40117.97117.97-1.71%31,924
Mar 28, 2025120.06120.34118.75120.02120.020.37%55,582
Mar 27, 2025119.05120.03118.13119.58119.581.24%34,061
Mar 26, 2025118.45119.88118.00118.11118.11-2.29%38,916
Mar 25, 2025120.89122.45120.42120.88120.880.83%35,774
Mar 24, 2025120.10121.35119.37119.89119.89-0.91%27,179
Mar 21, 2025119.81121.38119.81120.99120.990.32%32,364
Mar 20, 2025120.25121.71120.01120.61120.61-2.29%27,705
Mar 19, 2025122.77124.01122.07123.44123.441.09%49,528
Mar 18, 2025122.10122.42120.64122.11122.11-0.02%50,794
Mar 17, 2025121.70122.63120.95122.14122.140.46%36,081
Mar 14, 2025123.57123.57121.15121.58121.581.94%25,221
Mar 13, 2025119.62120.65118.70119.27119.27-0.80%33,258
Mar 12, 2025122.22122.27120.02120.23120.23-1.18%61,744
Mar 11, 2025122.49123.22119.71121.67121.67-0.59%42,175
Mar 10, 2025125.25126.29121.90122.39122.39-5.82%59,442
Mar 7, 2025128.22129.96126.90129.96129.960.21%51,635
Mar 6, 2025127.22131.79127.05129.69129.690.43%58,953
Mar 5, 2025124.56130.31124.48129.13129.131.18%60,313
Mar 4, 2025126.23129.38124.25127.63127.63-1.39%29,204
Mar 3, 2025130.38130.75128.28129.43129.431.44%40,507