adidas AG (ADDYY)
OTC: ADDYY
· Real-Time Price · USD
103.01
1.97 (1.95%)
At close: Sep 05, 2025, 3:55 PM
103.15
0.14%
After-hours: Sep 05, 2025, 03:30 PM EDT
ADDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 102.74 | 103.72 | 102.73 | 103.14 | 103.02 | 2.08% | 43,548 |
| Sep 4, 2025 | 99.99 | 101.18 | 99.73 | 101.04 | 101.04 | 1.04% | 50,126 |
| Sep 3, 2025 | 99.51 | 100.44 | 99.25 | 100.00 | 100.00 | 4.07% | 153,000 |
| Sep 2, 2025 | 95.29 | 96.23 | 95.24 | 96.09 | 96.09 | -1.24% | 63,100 |
| Aug 29, 2025 | 98.18 | 98.34 | 97.18 | 97.30 | 97.30 | -1.60% | 68,333 |
| Aug 28, 2025 | 98.40 | 99.16 | 98.08 | 98.88 | 98.88 | 0.70% | 114,020 |
| Aug 27, 2025 | 97.79 | 98.42 | 97.66 | 98.19 | 98.19 | 0.29% | 60,728 |
| Aug 26, 2025 | 98.47 | 98.54 | 97.62 | 97.91 | 97.91 | -0.40% | 61,500 |
| Aug 25, 2025 | 99.86 | 100.15 | 98.30 | 98.30 | 98.30 | -2.35% | 80,900 |
| Aug 22, 2025 | 98.59 | 100.68 | 98.59 | 100.67 | 100.67 | 2.96% | 82,800 |
| Aug 21, 2025 | 98.64 | 98.64 | 97.60 | 97.78 | 97.78 | -1.24% | 65,438 |
| Aug 20, 2025 | 98.63 | 99.57 | 98.52 | 99.01 | 99.01 | 0.72% | 73,445 |
| Aug 19, 2025 | 98.57 | 99.23 | 98.06 | 98.30 | 98.30 | 0.82% | 180,427 |
| Aug 18, 2025 | 97.07 | 97.84 | 96.93 | 97.50 | 97.50 | 0.01% | 92,200 |
| Aug 15, 2025 | 97.61 | 98.05 | 96.96 | 97.49 | 97.49 | -0.57% | 180,600 |
| Aug 14, 2025 | 97.01 | 98.15 | 96.91 | 98.05 | 98.05 | -0.17% | 153,800 |
| Aug 13, 2025 | 97.97 | 98.83 | 97.92 | 98.22 | 98.22 | 0.56% | 39,500 |
| Aug 12, 2025 | 95.95 | 97.82 | 95.90 | 97.67 | 97.67 | 2.49% | 63,400 |
| Aug 11, 2025 | 96.52 | 96.73 | 95.00 | 95.30 | 95.30 | -2.56% | 81,700 |
| Aug 8, 2025 | 97.67 | 98.51 | 97.35 | 97.80 | 97.80 | 0.96% | 61,700 |