Get the Stockscreener App
245.42
3.42%
8.12
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $247.2 | $239.7 | $7.47 | 122.0 | +3.42% |
| May 15, 2025 | $248.1 | $237.3 | $10.77 | 228.0 | -1.49% |
| May 14, 2025 | $256.4 | $240.9 | $15.50 | 2,693.0 | -3.72% |
| May 13, 2025 | $250.2 | $245.6 | $4.64 | 2.00 | +3.95% |
| May 12, 2025 | $242.0 | $240.4 | $1.51 | 69.00 | +1.17% |
| May 09, 2025 | $237.9 | $237.7 | $0.235 | 81.00 | +1.25% |
| May 08, 2025 | $238.9 | $235.0 | $3.96 | 163.0 | -0.99% |
| May 07, 2025 | $237.3 | $230.0 | $7.30 | 101.0 | +0.49% |
| May 06, 2025 | $237.7 | $230.2 | $7.43 | 66.00 | -0.37% |
| May 05, 2025 | $237.0 | $231.9 | $5.12 | 63.00 | +2.27% |
| May 02, 2025 | $231.8 | $231.8 | $0.00 | 10.00 | +0.77% |
| May 01, 2025 | $235.6 | $230.0 | $5.57 | 121.0 | -0.14% |
| Apr 30, 2025 | $236.5 | $230.3 | $6.18 | 100.0 | -9.11% |
| Apr 29, 2025 | $253.4 | $228.1 | $25.31 | 165.0 | +1.08% |
| Apr 28, 2025 | $260.2 | $250.7 | $9.48 | 16.00 | +4.02% |
| Apr 25, 2025 | $248.7 | $241.0 | $7.70 | 83.00 | -3.10% |
| Apr 24, 2025 | $248.7 | $248.7 | $0.00 | 2,581.0 | +3.47% |
| Apr 23, 2025 | $245.2 | $240.3 | $4.95 | 19.00 | +5.42% |
| Apr 22, 2025 | $234.1 | $227.6 | $6.57 | 261.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $256.4 | $230.0 | $26.40 | 3,719.0 | +6.55% |
| 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 | 15,949.0 | +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% |
1.54%
2.45%
Cap:
|
Volume (24h):