Get the Stockscreener App
162.71
4.81%
-8.225
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2026 | $162.7 | $156.6 | $6.08 | 19.00 | -4.81% |
| Apr 17, 2026 | $171.9 | $169.4 | $2.52 | 469.0 | +2.11% |
| Apr 16, 2026 | $175.2 | $167.4 | $7.81 | 1,142.0 | -0.55% |
| Apr 15, 2026 | $168.3 | $162.2 | $6.12 | 230.0 | +4.88% |
| Apr 14, 2026 | $160.5 | $158.0 | $2.46 | 376.0 | +0.97% |
| Apr 13, 2026 | $158.9 | $154.2 | $4.76 | 14.00 | +0.30% |
| Apr 10, 2026 | $163.0 | $158.5 | $4.55 | 9,040.0 | +0.38% |
| Apr 09, 2026 | $157.9 | $154.5 | $3.41 | 29.00 | +2.25% |
| Apr 07, 2026 | $154.4 | $154.4 | $0.00 | 20.00 | +3.54% |
| Apr 06, 2026 | $151.3 | $149.1 | $2.17 | 18.00 | -3.26% |
| Apr 02, 2026 | $158.9 | $148.9 | $10.02 | 12.00 | -3.60% |
| Apr 01, 2026 | $159.9 | $154.7 | $5.18 | 908.0 | +3.00% |
| Mar 30, 2026 | $157.0 | $150.0 | $6.99 | 27.00 | -0.10% |
| Mar 27, 2026 | $155.4 | $155.4 | $0.00 | 20.00 | +0.26% |
| Mar 26, 2026 | $157.4 | $152.0 | $5.44 | 30.00 | -1.73% |
| Mar 25, 2026 | $157.7 | $157.7 | $0.00 | 2.00 | +7.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $175.2 | $148.9 | $26.33 | 12,277.0 | +4.81% |
| Mar, 2026 | $171.2 | $145.7 | $25.50 | 17,469.0 | -13.51% |
| Feb, 2026 | $182.9 | $175.0 | $7.87 | 589.0 | +5.18% |
| Jan, 2026 | $200.0 | $166.6 | $33.36 | 4,531.0 | -12.71% |
Adidas AG Stock (ADDDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $207.7 | $182.2 | $25.44 | 4,598.0 | +6.31% |
| Nov, 2025 | $193.6 | $169.5 | $24.14 | 1,768.0 | -3.20% |
| Oct, 2025 | $225.0 | $189.0 | $36.00 | 11,190.0 | -8.68% |
| Sep, 2025 | $217.3 | $191.0 | $26.33 | 7,180.0 | +4.27% |
| Aug, 2025 | $204.6 | $187.8 | $16.83 | 144,094.0 | +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% |
2.58%
0.25%
Cap:
|
Volume (24h):