Get the Stockscreener App
96.61
4.06%
3.77
After Hours:
96.61
Adidas AG ADR - Level I Stock (ADDYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $98.22 | $96.57 | $1.65 | 34,517.0 | +4.06% |
| Dec 09, 2025 | $93.35 | $92.56 | $0.79 | 97,007.0 | -0.28% |
| Dec 08, 2025 | $95.54 | $92.97 | $2.57 | 108,091.0 | -2.46% |
| Dec 05, 2025 | $95.94 | $94.96 | $0.975 | 132,511.0 | +1.26% |
| Dec 04, 2025 | $95.71 | $93.70 | $2.01 | 99,421.0 | +1.07% |
| Dec 03, 2025 | $93.53 | $92.59 | $0.943 | 84,056.0 | +0.71% |
| Dec 02, 2025 | $93.64 | $92.50 | $1.14 | 132,643.0 | -1.00% |
| Dec 01, 2025 | $94.03 | $93.10 | $0.93 | 130,749.0 | +0.66% |
| Nov 28, 2025 | $93.34 | $92.09 | $1.25 | 54,233.0 | +0.62% |
| Nov 26, 2025 | $92.50 | $88.75 | $3.75 | 93,910.0 | +3.30% |
| Nov 25, 2025 | $89.54 | $87.60 | $1.94 | 170,796.0 | +2.08% |
| Nov 24, 2025 | $88.12 | $87.31 | $0.81 | 80,433.0 | +0.13% |
| Nov 21, 2025 | $88.26 | $86.87 | $1.39 | 135,713.0 | +1.04% |
| Nov 20, 2025 | $89.14 | $86.28 | $2.86 | 84,370.0 | -2.38% |
| Nov 19, 2025 | $89.54 | $88.01 | $1.53 | 68,719.0 | -0.48% |
| Nov 18, 2025 | $90.42 | $88.68 | $1.74 | 95,222.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $98.22 | $92.50 | $5.72 | 818,995.0 | +3.96% |
| Nov, 2025 | $96.13 | $86.28 | $9.85 | 1,695,798.0 | -2.10% |
| Oct, 2025 | $118.0 | $94.10 | $23.90 | 1,890,504.0 | -10.43% |
| Sep, 2025 | $110.0 | $95.24 | $14.74 | 3,552,900.0 | +8.91% |
| Aug, 2025 | $100.7 | $94.33 | $6.35 | 2,761,433.0 | +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 | 874,660.0 | +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% |
1.02%
8.26%
Cap:
|
Volume (24h):