adidas AG (ADDYY)
OTC: ADDYY
· Real-Time Price · USD
105.64
0.36 (0.34%)
At close: Sep 26, 2025, 3:59 PM
105.59
-0.05%
After-hours: Sep 26, 2025, 02:26 PM EDT
ADDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.42 | 105.88 | 104.33 | 105.61 | 105.61 | 0.31% | 61,143 |
| Sep 25, 2025 | 106.74 | 106.97 | 104.96 | 105.28 | 105.28 | -3.43% | 89,736 |
| Sep 24, 2025 | 108.19 | 109.02 | 107.98 | 109.02 | 109.02 | -0.37% | 142,100 |
| Sep 23, 2025 | 108.99 | 109.98 | 108.87 | 109.43 | 109.43 | 3.53% | 47,600 |
| Sep 22, 2025 | 105.25 | 106.12 | 104.75 | 105.70 | 105.70 | 0.14% | 54,900 |
| Sep 19, 2025 | 106.53 | 106.63 | 105.00 | 105.55 | 105.55 | -1.36% | 45,900 |
| Sep 18, 2025 | 106.22 | 107.13 | 105.69 | 107.00 | 107.00 | 1.11% | 52,845 |
| Sep 17, 2025 | 104.09 | 106.93 | 104.09 | 105.83 | 105.83 | 1.39% | 52,714 |
| Sep 16, 2025 | 104.59 | 104.71 | 103.66 | 104.38 | 104.38 | -0.19% | 45,800 |
| Sep 15, 2025 | 104.61 | 105.11 | 104.22 | 104.58 | 104.58 | 0.78% | 201,413 |
| Sep 12, 2025 | 104.86 | 104.86 | 103.68 | 103.77 | 103.77 | -1.46% | 112,115 |
| Sep 11, 2025 | 104.78 | 105.89 | 104.61 | 105.31 | 105.31 | 0.98% | 53,600 |
| Sep 10, 2025 | 104.71 | 105.10 | 104.02 | 104.29 | 104.29 | -0.17% | 26,611 |
| Sep 9, 2025 | 105.50 | 105.69 | 103.93 | 104.47 | 104.47 | -2.27% | 85,700 |
| Sep 8, 2025 | 106.46 | 107.48 | 106.37 | 106.90 | 106.90 | 3.65% | 77,000 |
| Sep 5, 2025 | 102.74 | 103.72 | 102.73 | 103.14 | 103.14 | 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 |