Home

Adidas Ag ADR (ADDYY)

106.80
-1.14 (-1.06%)
OP · Last Trade: Apr 5th, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adidas Ag ADR (ADDYY)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025103.43109.83101.47106.80124,862106.80
4/03/2025110.59111.34106.98107.94240,593107.94
4/02/2025119.14120.57118.68119.8622,396119.86
4/01/2025119.89121.44119.41120.5631,135120.56
3/31/2025118.00118.17116.40117.9731,924117.97
3/28/2025120.06120.34118.75120.0255,582120.02
3/27/2025119.05120.03118.13119.5834,061119.58
3/26/2025118.45119.88118.00118.1138,916118.11
3/25/2025120.89122.45120.42120.8835,774120.88
3/24/2025120.10121.35119.37119.8927,179119.89
3/21/2025119.81121.38119.81120.9932,364120.99
3/20/2025120.25121.71120.01120.6127,705120.61
3/19/2025122.77124.01122.07123.4449,528123.44
3/18/2025122.10122.42120.64122.1150,774122.11
3/17/2025121.23122.63120.95122.1436,081122.14
3/14/2025123.57123.57121.15121.5825,221121.58
3/13/2025119.62120.65118.70119.2733,258119.27
3/12/2025122.22122.27120.02120.2361,744120.23
3/11/2025122.49123.22119.71121.6742,175121.67
3/10/2025125.25126.29121.90122.3959,442122.39
3/07/2025128.22129.96126.90129.9651,635129.96
3/06/2025127.22131.79127.05129.6958,953129.69
3/05/2025124.56130.31122.04129.1360,314129.13
3/04/2025126.20129.38124.25127.6329,204127.63
3/03/2025130.38130.75121.90121.9040,508121.90
2/28/2025126.59128.23125.76127.5934,786127.59
2/27/2025128.09128.09126.45126.7024,017126.70
2/26/2025128.78130.40128.55129.1027,621129.10
2/25/2025129.43130.05128.24129.4228,524129.42
2/24/2025128.87129.00127.44127.4540,154127.45
2/21/2025128.57129.12126.94127.5940,547127.59
2/20/2025129.77130.35128.36129.5718,768129.57
2/19/2025129.76130.70128.78130.2622,058130.26
2/18/2025134.69134.79132.98133.6621,962133.66
2/14/2025136.32136.62135.26135.8040,248135.80
2/13/2025136.21137.73135.01136.8220,474136.82
2/12/2025133.79136.49133.44135.8225,829135.82
2/11/2025131.58132.62131.31132.3536,455132.35
2/10/2025131.49133.32131.49132.8321,044132.83
2/07/2025132.92133.18130.24130.4227,563130.42
2/06/2025132.91134.97132.77134.9725,785134.97
2/05/2025131.45131.87130.68131.8719,050131.87
2/04/2025130.63131.84130.35131.3821,495131.38
2/03/2025129.07131.23128.40130.4138,924130.41
1/31/2025132.58133.22130.91131.1542,786131.15
1/30/2025135.22135.82134.25134.7540,637134.75
1/29/2025133.75134.04132.84133.4939,378133.49
1/28/2025133.12133.19131.29132.6935,899132.69
1/27/2025133.58134.54133.11134.5437,795134.54
1/24/2025133.47134.33132.50133.2232,708133.22
1/23/2025133.15135.48132.46135.2642,491135.26
1/22/2025135.30135.68134.07134.2954,704134.29
1/21/2025126.02132.22125.66132.2272,432132.22
1/17/2025124.31125.37123.97124.0519,021124.05
1/16/2025123.59125.57123.49124.7526,452124.75
1/15/2025124.45125.63123.14124.4732,625124.47
1/14/2025122.29123.05121.50122.0534,946122.05
1/13/2025122.67123.06121.70122.4056,195122.40
1/10/2025126.80126.86124.27125.2836,149125.28
1/08/2025126.03126.58125.28126.1435,333126.14
1/07/2025126.77127.30125.13125.3575,493125.35
1/06/2025123.35125.53118.42124.2663,987124.26