Get the Stockscreener App
176.74
0.14%
0.24
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $177.0 | $176.7 | $0.32 | 37.00 | +7.42% |
| May 20, 2026 | $164.5 | $164.5 | $0.00 | 146.0 | +0.65% |
| May 19, 2026 | $174.9 | $163.5 | $11.48 | 496.0 | -3.89% |
| May 18, 2026 | $170.1 | $167.3 | $2.80 | 10,084.0 | -3.63% |
| May 15, 2026 | $176.5 | $163.0 | $13.46 | 334.0 | +3.53% |
| May 14, 2026 | $170.7 | $164.6 | $6.15 | 134.0 | +3.77% |
| May 13, 2026 | $174.4 | $164.3 | $10.13 | 242.0 | -0.04% |
| May 12, 2026 | $166.8 | $164.4 | $2.45 | 384.0 | +0.15% |
| May 11, 2026 | $173.5 | $164.1 | $9.34 | 5,155.0 | -3.07% |
| May 08, 2026 | $173.0 | $169.3 | $3.72 | 34.00 | -1.84% |
| May 06, 2026 | $172.5 | $169.7 | $2.83 | 503.0 | -0.29% |
| May 05, 2026 | $174.9 | $159.6 | $15.30 | 25.00 | -0.53% |
| May 04, 2026 | $173.9 | $165.7 | $8.20 | 91.00 | +3.01% |
| May 01, 2026 | $168.9 | $168.8 | $0.0001 | 18,007.0 | -0.54% |
| Apr 30, 2026 | $176.9 | $165.1 | $11.83 | 677.0 | -2.59% |
| Apr 29, 2026 | $174.3 | $167.0 | $7.29 | 24.00 | +11.16% |
| Apr 28, 2026 | $160.0 | $156.8 | $3.21 | 262.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $177.0 | $159.6 | $17.38 | 35,710.0 | +4.10% |
| 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% |
0.45%
0.48%
Cap:
|
Volume (24h):