Get the Stockscreener App
237.01
1.66%
-4.007
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2025 | $238.9 | $237.0 | $1.94 | 272.0 | -1.66% |
| Jun 05, 2025 | $244.4 | $241.0 | $3.36 | 60.00 | -1.43% |
| Jun 04, 2025 | $244.8 | $242.4 | $2.39 | 35.00 | +1.67% |
| Jun 03, 2025 | $251.1 | $240.5 | $10.59 | 241.0 | -2.33% |
| Jun 02, 2025 | $246.2 | $246.2 | $0.00 | 1.00 | +0.42% |
| May 30, 2025 | $245.2 | $245.2 | $0.00 | 83.00 | -0.63% |
| May 29, 2025 | $251.6 | $246.8 | $4.80 | 36.00 | -0.32% |
| May 28, 2025 | $248.9 | $247.5 | $1.32 | 7.00 | -0.99% |
| May 27, 2025 | $250.0 | $247.2 | $2.75 | 82.00 | +4.02% |
| May 23, 2025 | $240.3 | $240.3 | $0.00 | 15.00 | -1.12% |
| May 22, 2025 | $247.9 | $243.1 | $4.81 | 5.00 | -2.66% |
| May 21, 2025 | $250.1 | $249.7 | $0.425 | 38.00 | +0.33% |
| May 20, 2025 | $251.7 | $248.9 | $2.87 | 69.00 | +1.41% |
| May 19, 2025 | $247.2 | $239.7 | $7.47 | 122.0 | +0.56% |
| May 16, 2025 | $244.1 | $244.1 | $0.00 | 6.00 | +2.85% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $251.1 | $237.0 | $14.08 | 609.0 | -3.34% |
| 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 | 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% |
0.51%
2.27%
Cap:
|
Volume (24h):