Get the Stockscreener App
114.73
7.85%
-9.78
After Hours:
120.21
5.48
+4.78%
Adidas AG ADR - Level I Stock (ADDYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $116.0 | $114.5 | $1.45 | 35,420.0 | -7.85% |
| May 30, 2025 | $126.2 | $123.8 | $2.44 | 82,500.0 | -0.43% |
| May 29, 2025 | $126.6 | $124.5 | $2.14 | 29,208.0 | +1.30% |
| May 28, 2025 | $124.7 | $123.0 | $1.66 | 30,624.0 | -1.28% |
| May 27, 2025 | $125.6 | $124.4 | $1.17 | 37,309.0 | +3.42% |
| May 23, 2025 | $121.8 | $120.2 | $1.62 | 18,053.0 | -1.92% |
| May 22, 2025 | $124.5 | $122.2 | $2.27 | 53,097.0 | -0.25% |
| May 21, 2025 | $125.5 | $123.5 | $1.96 | 33,196.0 | -0.85% |
| May 20, 2025 | $125.7 | $123.7 | $1.97 | 25,676.0 | +1.11% |
| May 19, 2025 | $123.6 | $122.4 | $1.18 | 59,679.0 | -0.58% |
| May 16, 2025 | $124.2 | $121.6 | $2.56 | 34,465.0 | +1.05% |
Adidas AG ADR - Level I Stock (ADDYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adidas AG ADR - Level I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADDYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adidas AG ADR - Level I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adidas AG ADR - Level I Stock (ADDYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $116.0 | $114.5 | $1.45 | 35,420.0 | -7.85% |
| May, 2025 | $126.6 | $112.1 | $14.47 | 828,740.0 | +8.79% |
| Apr, 2025 | $124.8 | $99.40 | $25.40 | 2,427,154.0 | -2.98% |
| Mar, 2025 | $131.8 | $116.4 | $15.39 | 883,717.0 | -7.54% |
| Feb, 2025 | $137.7 | $125.8 | $11.97 | 536,643.0 | -2.71% |
| Jan, 2025 | $135.8 | $119.4 | $16.47 | 811,400.0 | +7.70% |
Adidas AG ADR - Level I Stock (ADDYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $128.6 | $119.3 | $9.28 | 868,153.0 | +3.86% |
| Nov, 2024 | $121.2 | $109.6 | $11.57 | 847,566.0 | -1.42% |
| Oct, 2024 | $134.4 | $115.1 | $19.29 | 2,832,533.0 | -9.91% |
| Sep, 2024 | $134.4 | $114.7 | $19.70 | 965,671.0 | +3.21% |
| Aug, 2024 | $130.4 | $114.4 | $15.97 | 1,091,187.0 | +2.89% |
| Jul, 2024 | $130.4 | $114.6 | $15.82 | 2,280,378.0 | +4.25% |
| Jun, 2024 | $128.0 | $115.3 | $12.70 | 1,542,681.0 | -5.31% |
| May, 2024 | $126.6 | $116.5 | $10.07 | 1,428,087.0 | +5.37% |
| Apr, 2024 | $125.5 | $103.7 | $21.83 | 973,625.0 | +7.18% |
| Mar, 2024 | $113.2 | $99.34 | $13.85 | 630,586.0 | +10.61% |
| Feb, 2024 | $103.1 | $90.39 | $12.73 | 1,914,555.0 | +14.99% |
| Jan, 2024 | $100.1 | $88.03 | $12.09 | 913,263.0 | -13.31% |
Adidas AG ADR - Level I Stock (ADDYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.0 | $100.5 | $8.51 | 492,656.0 | -3.07% |
| Nov, 2023 | $106.3 | $87.56 | $18.74 | 477,053.0 | +18.22% |
| Oct, 2023 | $94.61 | $81.88 | $12.73 | 698,571.0 | +1.08% |
| Sep, 2023 | $100.7 | $81.90 | $18.83 | 663,806.0 | -12.39% |
| Aug, 2023 | $102.4 | $94.29 | $8.11 | 566,059.0 | -1.04% |
| Jul, 2023 | $102.6 | $88.94 | $13.69 | 998,969.0 | +3.99% |
| Jun, 2023 | $99.83 | $79.58 | $20.25 | 1,564,887.0 | +19.51% |
| May, 2023 | $94.93 | $80.56 | $14.37 | 1,482,073.0 | -7.15% |
| Apr, 2023 | $91.39 | $86.53 | $4.86 | 1,004,758.0 | -0.67% |
| Mar, 2023 | $88.61 | $73.23 | $15.38 | 3,247,419.0 | +17.86% |
| Feb, 2023 | $87.58 | $71.37 | $16.21 | 2,792,067.0 | -6.40% |
| Jan, 2023 | $82.61 | $66.79 | $15.82 | 1,956,114.0 | +18.17% |
0.02%
0.05%
Cap:
|
Volume (24h):