Get the Stockscreener App
154.14
0.71%
-1.0999
Adidas AG Stock (ADDDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $158.9 | $148.9 | $10.02 | 12.00 | -0.71% |
| 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% |
| Mar 24, 2026 | $155.0 | $146.6 | $8.37 | 205.0 | -1.92% |
| Mar 23, 2026 | $166.4 | $149.5 | $16.87 | 26.00 | +0.93% |
| Mar 20, 2026 | $155.8 | $145.7 | $10.15 | 190.0 | -2.33% |
| Mar 19, 2026 | $157.0 | $151.7 | $5.34 | 405.0 | -8.94% |
| Mar 18, 2026 | $166.6 | $166.6 | $0.00 | 107.0 | -1.56% |
| Mar 17, 2026 | $169.2 | $168.0 | $1.19 | 118.0 | +2.44% |
| Mar 16, 2026 | $165.2 | $158.8 | $6.39 | 27.00 | +4.04% |
| Mar 13, 2026 | $158.8 | $157.3 | $1.42 | 547.0 | -2.89% |
| Mar 12, 2026 | $163.5 | $156.2 | $7.29 | 13.00 | -0.89% |
| Mar 11, 2026 | $164.9 | $163.3 | $1.64 | 38.00 | +6.14% |
| Mar 10, 2026 | $162.6 | $155.4 | $7.22 | 14,045.0 | +1.52% |
| Mar 09, 2026 | $168.2 | $152.6 | $15.58 | 518.0 | -9.52% |
| Mar 06, 2026 | $169.2 | $166.0 | $3.19 | 64.00 | +3.85% |
| Mar 05, 2026 | $170.9 | $162.9 | $8.02 | 13.00 | -1.27% |
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 | $158.9 | $148.9 | $10.02 | 12.00 | -0.71% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):