adidas AG (ADDDF)
OTC: ADDDF
· Real-Time Price · USD
220.31
-0.44 (-0.20%)
At close: Oct 03, 2025, 3:20 PM
220.75
0.20%
After-hours: Oct 01, 2025, 08:00 PM EDT
ADDDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 222.00 | 222.00 | 220.31 | 220.31 | 220.31 | -0.20% | 41 |
| Oct 2, 2025 | 218.08 | 220.75 | 216.75 | 220.75 | 220.75 | 1.59% | 100 |
| Oct 1, 2025 | 218.47 | 218.47 | 213.62 | 217.30 | 217.30 | 4.72% | 100 |
| Sep 30, 2025 | 213.07 | 213.07 | 207.50 | 207.50 | 207.50 | -2.12% | 100 |
| Sep 29, 2025 | 209.93 | 212.00 | 209.93 | 212.00 | 212.00 | -0.33% | 200 |
| Sep 26, 2025 | 210.16 | 212.70 | 206.31 | 212.70 | 212.70 | 1.61% | 140 |
| Sep 25, 2025 | 209.34 | 209.34 | 209.34 | 209.34 | 209.34 | -3.68% | 100 |
| Sep 24, 2025 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | 0.62% | 300 |
| Sep 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3.66% | 300 |
| Sep 22, 2025 | 215.60 | 215.60 | 208.38 | 208.38 | 208.38 | -2.63% | 200 |
| Sep 19, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.00% | 0 |
| Sep 18, 2025 | 213.19 | 214.00 | 212.50 | 214.00 | 214.00 | 5.97% | 500 |
| Sep 17, 2025 | 209.00 | 209.00 | 201.95 | 201.95 | 201.95 | -1.53% | 400 |
| Sep 16, 2025 | 210.00 | 211.60 | 205.08 | 205.08 | 205.08 | -2.34% | 100 |
| Sep 15, 2025 | 205.40 | 210.00 | 205.40 | 210.00 | 210.00 | 0.45% | 300 |
| Sep 12, 2025 | 205.94 | 209.06 | 205.94 | 209.06 | 209.06 | 0.03% | 100 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.36% | 100 |
| Sep 10, 2025 | 203.89 | 209.75 | 203.89 | 209.75 | 209.75 | 3.07% | 200 |
| Sep 9, 2025 | 206.30 | 211.15 | 203.50 | 203.50 | 203.50 | -2.53% | 100 |
| Sep 8, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 208.78 | 0.00% | 311 |
Page 1 of 136