Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag (OP: ADDDF )

242.50 +3.09 (+1.29%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 202.50 207.00 200.20 200.73 224 +2.28(+1.15%)
Apr 28, 2022 196.00 202.55 194.19 198.45 1,852 +6.87(+3.59%)
Apr 27, 2022 197.50 197.89 191.20 191.58 5,565 -7.42(-3.73%)
Apr 26, 2022 205.00 205.30 199.00 199.00 606 -10.26(-4.90%)
Apr 25, 2022 204.00 209.50 204.00 209.26 494 -5.62(-2.62%)
Apr 22, 2022 219.00 219.00 212.20 214.88 395 -8.12(-3.64%)
Apr 21, 2022 224.70 227.80 219.00 223.00 406 -4.38(-1.93%)
Apr 20, 2022 222.70 228.80 222.01 227.38 342 +10.68(+4.93%)
Apr 19, 2022 220.75 223.30 214.20 216.70 442 -8.40(-3.73%)
Apr 18, 2022 225.50 225.50 210.01 225.10 332 +13.40(+6.33%)
Apr 14, 2022 210.20 222.49 210.20 211.70 385 +0.00(+0.00%)
Apr 13, 2022 216.00 220.05 210.20 211.70 281 -7.30(-3.33%)
Apr 12, 2022 223.99 225.00 213.51 219.00 844 +0.38(+0.17%)
Apr 11, 2022 220.15 226.30 218.43 218.62 302 -1.68(-0.76%)
Apr 08, 2022 226.50 230.10 218.20 220.30 257 +0.15(+0.07%)
Apr 07, 2022 224.75 228.80 219.95 220.15 366 -6.15(-2.72%)
Apr 06, 2022 224.50 226.80 215.70 226.30 237 -0.90(-0.40%)
Apr 05, 2022 235.00 235.00 226.90 227.20 1,075 -3.00(-1.30%)
Apr 04, 2022 239.50 239.50 230.00 230.20 129 +2.91(+1.28%)
Apr 01, 2022 228.80 240.49 227.29 227.29 198 -3.72(-1.61%)
Mar 31, 2022 230.88 243.50 230.88 231.01 385 -17.49(-7.04%)
Mar 30, 2022 246.80 249.00 233.20 248.50 1,086 -1.00(-0.40%)
Mar 29, 2022 233.50 249.80 233.50 249.50 325 +22.30(+9.82%)
Mar 28, 2022 230.20 243.49 227.20 227.20 377 -6.18(-2.65%)
Mar 25, 2022 235.00 241.96 228.65 233.38 249 +3.18(+1.38%)
Mar 24, 2022 234.62 238.00 224.89 230.20 1,525 -9.60(-4.00%)
Mar 23, 2022 238.90 241.50 228.30 239.80 319 -3.55(-1.46%)
Mar 22, 2022 235.35 245.35 234.65 243.35 191 +12.05(+5.21%)
Mar 21, 2022 244.50 244.50 230.20 231.30 7,501 -14.25(-5.80%)
Mar 18, 2022 232.57 245.55 231.09 245.55 10,516 +6.55(+2.74%)
Mar 17, 2022 238.20 242.35 231.09 239.00 6,262 +6.80(+2.93%)
Mar 16, 2022 228.95 243.50 225.91 232.20 7,457 +2.40(+1.04%)
Mar 15, 2022 218.13 230.50 218.13 229.80 253 +10.60(+4.84%)
Mar 14, 2022 232.49 234.80 219.00 219.20 145 +3.50(+1.62%)
Mar 11, 2022 235.80 235.80 215.50 215.70 57,534 -6.80(-3.06%)
Mar 10, 2022 222.20 222.50 212.70 222.50 545 -0.70(-0.31%)
Mar 09, 2022 235.75 235.95 223.00 223.20 1,224 +9.66(+4.52%)
Mar 08, 2022 195.45 213.54 192.77 213.54 1,273 +23.54(+12.39%)
Mar 07, 2022 203.00 204.00 187.06 190.00 10,041 -12.04(-5.96%)
Mar 04, 2022 215.00 215.00 202.04 202.04 288 -18.96(-8.58%)
Mar 03, 2022 232.49 232.49 217.73 221.00 595 -13.30(-5.68%)
Mar 02, 2022 225.85 234.30 225.09 234.30 538 +7.60(+3.35%)
Mar 01, 2022 228.00 235.00 225.41 226.70 512 -6.05(-2.60%)
Feb 28, 2022 242.48 245.90 230.70 232.75 1,346 -9.75(-4.02%)
Feb 25, 2022 244.43 244.43 237.29 242.50 739 -0.23(-0.09%)
Feb 24, 2022 241.00 242.73 231.32 242.73 176 -9.27(-3.68%)
Feb 23, 2022 257.84 257.84 243.75 252.00 409 -7.00(-2.70%)
Feb 22, 2022 251.81 259.00 246.00 259.00 578 -9.00(-3.36%)
Feb 18, 2022 268.00 0 +2.00(+0.75%)
Feb 17, 2022 268.88 268.88 253.70 266.00 803 -9.80(-3.55%)
Feb 16, 2022 271.00 275.80 258.20 275.80 2,015 +16.00(+6.16%)
Feb 15, 2022 272.93 274.80 259.60 259.80 276 +1.80(+0.70%)
Feb 14, 2022 255.67 270.80 252.98 258.00 569 -3.75(-1.43%)
Feb 11, 2022 275.30 275.30 261.75 261.75 177 -23.55(-8.25%)
Feb 10, 2022 280.49 285.50 269.58 285.30 115 +11.26(+4.11%)
Feb 09, 2022 285.80 285.80 274.00 274.04 213 +3.47(+1.28%)
Feb 08, 2022 278.00 280.50 263.70 270.57 695 -10.88(-3.87%)
Feb 07, 2022 281.05 281.45 271.60 281.45 537 +4.30(+1.55%)
Feb 04, 2022 270.12 284.80 267.00 277.15 927 +7.70(+2.86%)
Feb 03, 2022 284.00 285.88 269.45 637 -12.85(-4.55%)
Feb 02, 2022 270.50 287.00 269.50 282.30 351 +6.30(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.