Skip to main content
adidas AG (ADDYY)
OTCMKTS · Delayed Price · Currency is USD
95.45
+1.19 (1.26%)
At close: Dec 5, 2025

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.2995.9494.9695.4595.451.26%132,060
Dec 4, 202595.0995.7193.7094.2694.261.07%99,261
Dec 3, 202593.1393.5392.5993.2693.260.71%83,974
Dec 2, 202593.1893.6492.5092.6092.60-1.00%132,568
Dec 1, 202593.1094.0393.1093.5493.540.66%130,697
Nov 28, 202592.1793.3492.0992.9392.930.62%52,585
Nov 26, 202588.9692.5088.7592.3692.363.30%93,836
Nov 25, 202588.4689.5487.6089.4189.412.08%170,550
Nov 24, 202588.0988.1287.3187.5987.590.13%79,898
Nov 21, 202587.1388.2686.8787.4887.481.04%135,445
Nov 20, 202588.6689.1486.2886.5886.58-2.38%84,335
Nov 19, 202589.4689.5488.0188.6988.69-0.48%68,455
Nov 18, 202590.4290.4288.6889.1289.12-3.51%93,284
Nov 17, 202592.9593.8091.9692.3692.36-1.72%70,708
Nov 14, 202593.6294.2492.7593.9893.98-1.25%75,133
Nov 13, 202595.5095.9594.4295.1795.17-0.47%107,025
Nov 12, 202595.1096.1394.9995.6295.621.56%62,813
Nov 11, 202593.0994.7993.0994.1594.152.75%116,267
Nov 10, 202590.7691.6490.2691.6391.63-0.11%99,000
Nov 7, 202591.2791.9890.8991.7391.73-0.18%44,985
Nov 6, 202592.7893.0891.3791.9091.90-0.08%112,545
Nov 5, 202590.0092.2889.9691.9791.971.62%89,548
Nov 4, 202590.9491.5890.3390.5090.50-2.98%68,452
Nov 3, 202593.8694.4093.0093.2893.28-1.73%58,340
Oct 31, 202595.6795.6794.1094.9294.92-1.45%65,685
Oct 30, 202595.7797.0395.7296.3296.320.16%117,581
Oct 29, 2025101.41110.2196.0096.1796.17-10.30%220,674
Oct 28, 2025108.85109.18107.20107.21107.21-1.94%27,024
Oct 27, 2025108.31109.41107.98109.33109.330.14%43,158
Oct 24, 2025109.58109.77108.23109.18109.18-1.22%29,518
Oct 23, 2025110.01110.97109.76110.53110.530.76%80,490
Oct 22, 2025110.82111.41109.02109.70109.70-2.92%260,437
Oct 21, 2025112.79118.00112.54113.00113.00-0.70%206,283
Oct 20, 2025112.84114.37112.75113.80113.801.26%33,699
Oct 17, 2025111.63112.40110.97112.38112.380.56%34,716
Oct 16, 2025111.75112.52111.10111.75111.751.56%175,479
Oct 15, 2025109.17111.06109.11110.03110.030.70%28,832
Oct 14, 2025108.13109.90107.91109.27109.27-0.26%90,697
Oct 13, 2025108.97109.85108.82109.56109.560.57%36,281
Oct 10, 2025111.49111.61108.66108.94108.94-1.56%30,201
Oct 9, 2025112.78112.78110.49110.67110.67-1.64%33,913
Oct 8, 2025111.84112.89111.59112.52112.523.33%35,196
Oct 7, 2025109.85110.08108.81108.89108.89-1.23%32,571
Oct 6, 2025109.62110.36109.36110.25110.25-36,766
Oct 3, 2025109.90110.99109.61110.25110.250.78%25,000
Oct 2, 2025109.77109.97108.76109.39109.39-0.50%39,250
Oct 1, 2025108.38110.50108.35109.94109.943.75%49,051
Sep 30, 2025106.54106.60104.96105.97105.97-0.96%142,326
Sep 29, 2025106.42107.00105.66107.00107.001.32%170,290
Sep 26, 2025104.42105.88104.33105.61105.610.31%61,143
Sep 25, 2025106.74106.97104.96105.28105.28-3.43%89,736
Sep 24, 2025108.19109.02107.98109.02109.02-0.37%142,069
Sep 23, 2025108.99109.98108.87109.43109.433.53%47,584
Sep 22, 2025105.25106.12104.75105.70105.700.14%54,861
Sep 19, 2025106.53106.63105.00105.55105.55-1.36%45,890
Sep 18, 2025106.22107.13105.69107.00107.001.11%52,845
Sep 17, 2025104.09106.93104.09105.83105.831.39%52,714
Sep 16, 2025104.59104.71103.66104.38104.38-0.19%45,787
Sep 15, 2025104.61105.11104.22104.58104.580.78%201,413
Sep 12, 2025104.86104.86103.68103.77103.77-1.46%112,115
Sep 11, 2025104.78105.89104.61105.31105.310.98%53,597
Sep 10, 2025104.71105.10104.02104.29104.29-0.17%26,611
Sep 9, 2025105.50105.69103.93104.47104.47-2.27%85,667
Sep 8, 2025106.46107.48106.37106.90106.903.65%76,972
Sep 5, 2025102.74103.72102.73103.14103.142.08%43,548
Sep 4, 202599.99101.1899.73101.04101.041.04%50,126
Sep 3, 202599.51100.4499.25100.00100.004.07%152,950
Sep 2, 202595.2996.2395.2496.0996.09-1.24%63,095
Aug 29, 202598.1898.3497.1897.3097.30-1.60%68,333
Aug 28, 202598.4099.1698.0898.8898.880.70%114,020
Aug 27, 202597.7998.4297.6698.1998.190.29%60,728
Aug 26, 202598.4798.5497.6297.9197.91-0.40%61,489
Aug 25, 202599.86100.1598.3098.3098.30-2.35%80,856
Aug 22, 202598.59100.6898.59100.67100.672.96%82,779
Aug 21, 202598.6498.6497.6097.7897.78-1.24%65,438
Aug 20, 202598.6399.5798.5299.0199.010.72%73,445
Aug 19, 202598.5799.2398.0698.3098.300.82%180,427
Aug 18, 202597.0797.8496.9397.5097.500.01%92,168
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