Get the Stockscreener App
188.00
2.07%
-3.98
After Hours:
207.69
19.69
+10.47%
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 13, 2026 | $188.0 | $182.0 | $6.00 | 122.0 | -2.07% |
| Aug 12, 2026 | $192.0 | $188.8 | $3.16 | 22.00 | +1.66% |
| Aug 11, 2026 | $190.0 | $188.8 | $1.16 | 9.00 | +3.87% |
| Aug 07, 2026 | $190.6 | $181.8 | $8.80 | 8.00 | -2.08% |
| Aug 06, 2026 | $185.7 | $185.7 | $0.00 | 2.00 | -0.70% |
| Aug 05, 2026 | $187.0 | $183.1 | $3.84 | 5.00 | +4.15% |
| Aug 04, 2026 | $195.5 | $179.5 | $15.93 | 14.00 | -5.51% |
| Aug 03, 2026 | $190.0 | $190.0 | $0.010 | 23.00 | +6.07% |
| Jul 31, 2026 | $179.1 | $179.1 | $0.00 | 81.00 | -6.05% |
| Jul 30, 2026 | $190.7 | $173.4 | $17.31 | 233.0 | -7.25% |
| Jul 29, 2026 | $205.6 | $200.6 | $5.00 | 238.0 | +4.97% |
| Jul 27, 2026 | $195.8 | $195.8 | $0.00 | 184.0 | +3.12% |
| Jul 24, 2026 | $206.6 | $189.9 | $16.67 | 80.00 | -2.89% |
| Jul 23, 2026 | $201.0 | $192.1 | $8.93 | 379.0 | -4.78% |
| Jul 22, 2026 | $207.3 | $200.1 | $7.19 | 11.00 | -1.83% |
| Jul 20, 2026 | $217.9 | $202.3 | $15.54 | 24,677.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $195.5 | $179.5 | $15.93 | 327.0 | +4.95% |
| Jul, 2026 | $223.7 | $173.4 | $50.34 | 26,936.0 | -12.41% |
| Jun, 2026 | $209.0 | $184.3 | $24.64 | 15,713.0 | +3.07% |
| May, 2026 | $198.4 | $159.6 | $38.78 | 47,589.0 | +16.86% |
| Apr, 2026 | $178.8 | $148.9 | $29.88 | 13,570.0 | +9.36% |
| 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% |
12.68%
3.95%
Cap:
|
Volume (24h):