Get the Stockscreener App
82.50
1.49%
1.15
Adidas AG ADR - Level I Stock (ADDYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 29, 2026 | $83.37 | $82.16 | $1.21 | 26,626.0 | +1.49% |
| Sep 24, 2026 | $81.73 | $80.60 | $1.14 | 84,772.0 | -0.83% |
| Sep 23, 2026 | $83.29 | $81.57 | $1.72 | 57,411.0 | -2.95% |
| Sep 22, 2026 | $85.08 | $83.77 | $1.31 | 58,316.0 | +2.55% |
| Sep 21, 2026 | $82.76 | $81.75 | $1.01 | 67,221.0 | +1.19% |
| Sep 18, 2026 | $81.57 | $80.80 | $0.77 | 135,254.0 | -0.62% |
| Sep 17, 2026 | $82.60 | $81.66 | $0.943 | 185,181.0 | -0.69% |
| Sep 16, 2026 | $83.78 | $82.30 | $1.48 | 60,793.0 | +1.09% |
| Sep 15, 2026 | $83.37 | $81.56 | $1.81 | 113,959.0 | -1.66% |
| Sep 14, 2026 | $83.83 | $82.16 | $1.67 | 67,779.0 | +0.73% |
| Sep 11, 2026 | $83.14 | $82.36 | $0.78 | 72,633.0 | -0.18% |
| Sep 10, 2026 | $83.23 | $81.03 | $2.20 | 76,310.0 | -3.03% |
| Sep 09, 2026 | $85.97 | $84.79 | $1.18 | 60,024.0 | -0.25% |
| Sep 08, 2026 | $86.29 | $85.16 | $1.13 | 69,226.0 | -1.37% |
| Sep 04, 2026 | $87.10 | $86.26 | $0.8385 | 77,419.0 | +0.09% |
| Sep 03, 2026 | $86.68 | $85.38 | $1.30 | 93,063.0 | +0.05% |
| Sep 02, 2026 | $87.55 | $86.36 | $1.19 | 149,973.0 | +0.02% |
| Sep 01, 2026 | $87.11 | $85.47 | $1.64 | 193,919.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $87.55 | $80.60 | $6.95 | 1,649,879.0 | -5.84% |
| Aug, 2026 | $96.91 | $86.78 | $10.13 | 2,185,211.0 | -5.07% |
| Jul, 2026 | $107.6 | $84.95 | $22.61 | 2,390,003.0 | -9.95% |
| Jun, 2026 | $104.6 | $92.20 | $12.41 | 1,489,061.0 | +5.52% |
| May, 2026 | $98.50 | $82.03 | $16.47 | 1,231,223.0 | +12.31% |
| 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% |
2.38%
0.25%
Cap:
|
Volume (24h):