Get the Stockscreener App
87.31
3.93%
3.312
Adidas AG ADR - Level I Stock (ADDYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $87.63 | $86.67 | $0.96 | 27,975.0 | +3.94% |
| May 05, 2026 | $84.18 | $82.76 | $1.42 | 32,246.0 | +1.58% |
| May 04, 2026 | $85.94 | $82.03 | $3.91 | 73,404.0 | -5.06% |
| May 01, 2026 | $88.28 | $86.49 | $1.79 | 46,897.0 | +0.64% |
| Apr 30, 2026 | $87.29 | $85.95 | $1.34 | 64,772.0 | -0.86% |
| Apr 29, 2026 | $88.00 | $86.28 | $1.72 | 90,447.0 | +7.78% |
| Apr 28, 2026 | $81.20 | $80.00 | $1.20 | 58,996.0 | -0.06% |
| Apr 27, 2026 | $81.43 | $80.61 | $0.82 | 115,435.0 | +0.67% |
| Apr 24, 2026 | $80.66 | $79.67 | $0.99 | 65,002.0 | +0.09% |
| Apr 23, 2026 | $82.29 | $79.20 | $3.09 | 61,860.0 | -3.47% |
| Apr 22, 2026 | $83.70 | $82.45 | $1.25 | 45,336.0 | -2.06% |
| Apr 21, 2026 | $86.11 | $84.09 | $2.02 | 56,396.0 | -0.41% |
| Apr 20, 2026 | $85.93 | $84.57 | $1.36 | 65,683.0 | -0.77% |
| Apr 17, 2026 | $87.54 | $85.48 | $2.06 | 90,781.0 | +2.61% |
| Apr 16, 2026 | $83.90 | $83.04 | $0.86 | 100,810.0 | +1.54% |
| Apr 15, 2026 | $83.20 | $81.40 | $1.80 | 72,032.0 | +1.77% |
| Apr 14, 2026 | $81.76 | $80.94 | $0.8175 | 60,048.0 | +0.52% |
| Apr 13, 2026 | $80.79 | $78.59 | $2.20 | 204,870.0 | -0.21% |
| Apr 10, 2026 | $82.21 | $80.37 | $1.84 | 59,633.0 | +0.19% |
| Apr 09, 2026 | $81.00 | $78.83 | $2.17 | 109,700.0 | +0.81% |
| Apr 08, 2026 | $81.53 | $79.69 | $1.84 | 168,436.0 | +3.70% |
| Apr 07, 2026 | $77.71 | $75.47 | $2.24 | 190,251.0 | -1.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $88.28 | $82.03 | $6.25 | 180,522.0 | +0.88% |
| Apr, 2026 | $88.00 | $75.47 | $12.53 | 2,049,339.0 | +7.93% |
| Mar, 2026 | $86.33 | $75.19 | $11.15 | 2,453,129.0 | -14.49% |
| Feb, 2026 | $95.56 | $87.03 | $8.53 | 1,115,494.0 | +6.15% |
| Jan, 2026 | $99.92 | $84.03 | $15.89 | 3,283,356.0 | -10.62% |
Adidas AG ADR - Level I Stock (ADDYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.8 | $92.50 | $8.33 | 1,938,017.0 | +7.07% |
| Nov, 2025 | $96.13 | $86.28 | $9.85 | 1,695,798.0 | -2.10% |
| Oct, 2025 | $118.0 | $94.10 | $23.90 | 1,739,115.0 | -10.43% |
| Sep, 2025 | $110.0 | $95.24 | $14.74 | 1,776,450.0 | +8.91% |
| Aug, 2025 | $100.7 | $94.33 | $6.35 | 2,373,249.0 | +2.14% |
| Jul, 2025 | $125.7 | $95.22 | $30.47 | 2,288,083.0 | -18.60% |
| Jun, 2025 | $126.0 | $111.8 | $14.20 | 708,374.0 | -6.02% |
| 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 | 864,228.0 | +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% |
3.54%
0.17%
Cap:
|
Volume (24h):