Get the Stockscreener App
214.75
4.37%
-9.8249
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $214.8 | $214.8 | $0.00 | 1.00 | -4.37% |
| Oct 17, 2025 | $224.7 | $224.6 | $0.165 | 51.00 | +1.94% |
| Oct 16, 2025 | $220.3 | $220.3 | $0.00 | 15.00 | -0.01% |
| Oct 15, 2025 | $220.3 | $216.0 | $4.33 | 18.00 | +2.96% |
| Oct 14, 2025 | $214.0 | $214.0 | $0.00 | 72.00 | -1.70% |
| Oct 10, 2025 | $218.7 | $217.7 | $0.95 | 279.0 | -1.93% |
| Oct 09, 2025 | $225.0 | $222.0 | $3.00 | 64.00 | -1.29% |
| Oct 08, 2025 | $225.0 | $223.5 | $1.48 | 32.00 | +2.69% |
| Oct 07, 2025 | $219.0 | $217.0 | $2.00 | 112.0 | +0.92% |
| Oct 06, 2025 | $217.0 | $217.0 | $0.00 | 20.00 | -1.50% |
| Oct 03, 2025 | $222.0 | $220.3 | $1.69 | 41.00 | -0.20% |
| Oct 02, 2025 | $220.8 | $216.8 | $4.00 | 36.00 | +1.59% |
| Oct 01, 2025 | $218.5 | $213.6 | $4.85 | 61.00 | +4.72% |
| Sep 30, 2025 | $213.1 | $207.5 | $5.56 | 90.00 | -2.12% |
| Sep 29, 2025 | $212.0 | $209.9 | $2.07 | 174.0 | -0.33% |
| Sep 26, 2025 | $212.7 | $206.3 | $6.39 | 140.0 | +1.61% |
| Sep 25, 2025 | $209.3 | $209.3 | $0.00 | 74.00 | -3.68% |
Adidas AG Stock (ADDDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adidas AG stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADDDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adidas AG stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adidas AG Stock (ADDDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $225.0 | $213.6 | $11.38 | 802.0 | +3.49% |
| Sep, 2025 | $217.3 | $191.0 | $26.33 | 3,590.0 | +4.27% |
| Aug, 2025 | $204.6 | $187.8 | $16.83 | 143,801.0 | +2.16% |
| Jul, 2025 | $251.0 | $190.0 | $61.00 | 24,077.0 | -16.31% |
| Jun, 2025 | $251.1 | $219.4 | $31.69 | 2,427.0 | -5.08% |
| May, 2025 | $256.4 | $230.0 | $26.40 | 4,060.0 | +6.46% |
| Apr, 2025 | $260.2 | $202.6 | $57.58 | 128,777.0 | -3.78% |
| Mar, 2025 | $264.4 | $233.7 | $30.61 | 9,651.0 | -6.08% |
| Feb, 2025 | $274.6 | $246.5 | $28.10 | 4,602.0 | -3.91% |
| Jan, 2025 | $273.2 | $237.3 | $35.91 | 16,549.0 | +10.11% |
Adidas AG Stock (ADDDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $260.5 | $236.6 | $23.93 | 5,624.0 | +4.03% |
| Nov, 2024 | $247.3 | $219.7 | $27.63 | 4,732.0 | -1.11% |
| Oct, 2024 | $269.5 | $220.0 | $49.49 | 10,255.0 | -9.70% |
| Sep, 2024 | $267.7 | $228.4 | $39.31 | 48,077.0 | +1.78% |
| Aug, 2024 | $260.0 | $220.6 | $39.39 | 23,429.0 | +4.79% |
| Jul, 2024 | $270.2 | $225.7 | $44.55 | 29,563.0 | +6.93% |
| Jun, 2024 | $259.1 | $226.7 | $32.39 | 85,824.0 | -8.47% |
| May, 2024 | $254.9 | $228.6 | $26.34 | 14,224.0 | +2.18% |
| Apr, 2024 | $255.0 | $207.8 | $47.22 | 10,567.0 | +10.30% |
| Mar, 2024 | $229.7 | $199.2 | $30.45 | 8,579.0 | +10.06% |
| Feb, 2024 | $207.0 | $181.3 | $25.66 | 14,278.0 | +16.01% |
| Jan, 2024 | $202.0 | $175.2 | $26.75 | 23,813.0 | -13.68% |
Adidas AG Stock (ADDDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $218.0 | $200.0 | $18.00 | 75,747.0 | -3.40% |
| Nov, 2023 | $212.3 | $170.7 | $41.62 | 14,489.0 | +17.98% |
| Oct, 2023 | $187.8 | $163.0 | $24.82 | 16,273.0 | +1.69% |
| Sep, 2023 | $202.4 | $164.0 | $38.40 | 12,782.0 | -12.89% |
| Aug, 2023 | $206.7 | $188.0 | $18.70 | 6,180.0 | -1.52% |
| Jul, 2023 | $207.4 | $177.4 | $29.98 | 8,538.0 | +4.23% |
| Jun, 2023 | $200.0 | $157.9 | $42.00 | 86,607.0 | +19.37% |
| May, 2023 | $189.2 | $160.0 | $29.24 | 57,029.0 | -6.20% |
| Apr, 2023 | $186.7 | $172.2 | $14.46 | 2,854.0 | -0.57% |
| Mar, 2023 | $179.8 | $146.3 | $33.49 | 217,294.0 | +17.48% |
| Feb, 2023 | $175.9 | $142.5 | $33.44 | 183,740.0 | -5.78% |
| Jan, 2023 | $165.8 | $137.5 | $28.36 | 25,791.0 | +15.67% |
1.97%
1.83%
Cap:
|
Volume (24h):