adidas AG (ADDYY)
OTC: ADDYY
· Real-Time Price · USD
97.48
-0.01 (-0.01%)
At close: Aug 18, 2025, 3:59 PM
97.34
-0.14%
After-hours: Aug 18, 2025, 03:59 PM EDT
ADDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 96.98 | 97.54 | 96.84 | 97.34 | 97.50 | -0.15% | 92,168 |
| 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 |
| Aug 7, 2025 | 98.14 | 98.23 | 96.40 | 96.87 | 96.87 | 1.81% | 94,500 |
| Aug 6, 2025 | 95.09 | 95.47 | 94.33 | 95.15 | 95.15 | -1.16% | 56,100 |
| Aug 5, 2025 | 96.41 | 96.60 | 95.36 | 96.27 | 96.27 | -0.07% | 119,300 |
| Aug 4, 2025 | 97.75 | 97.76 | 96.16 | 96.34 | 96.34 | -0.16% | 466,416 |
| Aug 1, 2025 | 97.20 | 97.46 | 95.81 | 96.49 | 96.49 | 1.29% | 188,700 |
| Jul 31, 2025 | 96.13 | 96.89 | 95.22 | 95.26 | 95.26 | -5.53% | 421,800 |
| Jul 30, 2025 | 103.23 | 103.43 | 100.10 | 100.84 | 100.84 | -11.29% | 390,300 |
| Jul 29, 2025 | 114.27 | 115.15 | 113.56 | 113.68 | 113.68 | -0.15% | 173,702 |
| Jul 28, 2025 | 114.59 | 114.71 | 113.37 | 113.85 | 113.85 | -2.66% | 110,219 |
| Jul 25, 2025 | 115.00 | 117.17 | 114.81 | 116.96 | 116.96 | 0.85% | 50,305 |
| Jul 24, 2025 | 115.96 | 117.17 | 115.96 | 115.97 | 115.97 | -2.45% | 100,829 |
| Jul 23, 2025 | 118.13 | 119.25 | 116.53 | 118.88 | 118.88 | -0.20% | 101,708 |
| Jul 22, 2025 | 119.78 | 120.13 | 118.59 | 119.12 | 119.12 | -0.31% | 95,400 |