adidas AG (ADDDF)
OTC: ADDDF
· Real-Time Price · USD
203.50
3.81 (1.91%)
At close: Sep 05, 2025, 3:49 PM
199.69
-1.87%
After-hours: Sep 03, 2025, 08:00 PM EDT
ADDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 203.98 | 210.50 | 203.50 | 208.78 | 203.50 | 4.55% | 158 |
| Sep 4, 2025 | 199.69 | 199.69 | 195.40 | 199.69 | 199.69 | 2.67% | 100 |
| Sep 3, 2025 | 203.98 | 203.98 | 194.50 | 194.50 | 194.50 | 1.83% | 316 |
| Sep 2, 2025 | 195.00 | 195.45 | 191.00 | 191.00 | 191.00 | -4.02% | 200 |
| Aug 29, 2025 | 198.87 | 199.00 | 195.91 | 199.00 | 199.00 | 0.07% | 200 |
| Aug 28, 2025 | 198.88 | 198.88 | 198.87 | 198.87 | 198.87 | 2.15% | 100 |
| Aug 27, 2025 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | 0.47% | 100 |
| Aug 26, 2025 | 203.98 | 203.98 | 191.79 | 193.77 | 193.77 | -1.45% | 100 |
| Aug 25, 2025 | 203.98 | 203.98 | 191.30 | 196.62 | 196.62 | -0.45% | 100 |
| Aug 22, 2025 | 198.96 | 203.98 | 197.50 | 197.50 | 197.50 | 0.05% | 300 |
| Aug 21, 2025 | 192.40 | 197.73 | 192.40 | 197.41 | 197.41 | -3.22% | 100 |
| Aug 20, 2025 | 193.48 | 203.98 | 193.48 | 203.98 | 203.98 | 4.54% | 100 |
| Aug 19, 2025 | 193.40 | 203.00 | 192.50 | 195.13 | 195.13 | 2.12% | 49,146 |
| Aug 18, 2025 | 195.90 | 196.34 | 191.08 | 191.08 | 191.08 | -2.51% | 100 |
| Aug 15, 2025 | 195.05 | 195.99 | 194.52 | 195.99 | 195.99 | 3.15% | 39,000 |
| Aug 14, 2025 | 199.20 | 199.20 | 190.01 | 190.01 | 190.01 | -2.00% | 600 |
| Aug 13, 2025 | 197.24 | 200.51 | 193.88 | 193.88 | 193.88 | 0.74% | 234 |
| Aug 12, 2025 | 193.43 | 194.88 | 192.46 | 192.46 | 192.46 | -0.82% | 111 |
| Aug 11, 2025 | 197.85 | 197.85 | 190.25 | 194.05 | 194.05 | 0.98% | 148 |
| Aug 8, 2025 | 190.94 | 195.84 | 190.94 | 192.17 | 192.17 | 1.95% | 121 |