Skip to main content

Adidas Ag ADR (OP: ADDYY )

112.08 +0.89 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 145.53 146.99 145.38 144.60 125,365 +0.55(+0.38%)
Nov 29, 2021 144.55 144.68 142.79 144.05 75,530 +0.38(+0.26%)
Nov 26, 2021 144.93 145.21 142.66 143.67 62,593 -7.37(-4.88%)
Nov 24, 2021 150.06 151.37 149.55 151.04 33,377 -2.36(-1.54%)
Nov 23, 2021 154.63 155.07 152.55 153.40 61,869 -3.08(-1.97%)
Nov 22, 2021 157.37 162.45 156.39 156.48 72,488 -2.91(-1.83%)
Nov 19, 2021 160.62 160.88 158.74 159.39 33,662 -2.02(-1.25%)
Nov 18, 2021 160.59 161.41 160.94 161.41 37,113 -0.01(-0.01%)
Nov 17, 2021 161.67 161.88 160.37 161.42 28,775 -0.40(-0.25%)
Nov 16, 2021 162.45 163.08 161.82 161.82 43,352 +1.03(+0.64%)
Nov 15, 2021 161.59 161.92 160.38 160.79 85,024 -0.26(-0.16%)
Nov 12, 2021 160.64 161.17 160.03 161.05 65,277 -0.49(-0.30%)
Nov 11, 2021 161.04 161.69 160.13 161.54 101,217 -0.52(-0.32%)
Nov 10, 2021 164.28 162.06 89,369 -9.62(-5.60%)
Nov 09, 2021 171.06 171.68 170.11 171.68 32,038 +1.34(+0.79%)
Nov 08, 2021 171.72 171.90 169.84 170.34 58,422 -1.98(-1.15%)
Nov 05, 2021 172.45 173.02 171.70 172.32 43,117 +2.57(+1.51%)
Nov 04, 2021 170.54 171.01 168.86 169.75 82,381 -0.33(-0.19%)
Nov 03, 2021 167.97 170.40 167.88 170.08 30,894 +4.70(+2.84%)
Nov 02, 2021 165.45 166.33 165.10 165.38 48,397 -0.23(-0.14%)
Nov 01, 2021 165.07 165.76 164.23 165.61 43,051 +1.90(+1.16%)
Oct 29, 2021 163.41 164.17 162.21 163.71 42,646 -1.96(-1.18%)
Oct 28, 2021 165.00 166.39 164.51 165.67 43,524 +3.69(+2.28%)
Oct 27, 2021 163.05 163.35 161.49 161.98 32,804 -0.31(-0.19%)
Oct 26, 2021 163.36 162.29 30,113 +0.70(+0.43%)
Oct 25, 2021 161.19 161.80 160.76 161.59 25,996 -0.03(-0.02%)
Oct 22, 2021 161.60 162.40 161.01 161.62 33,984 +0.94(+0.59%)
Oct 21, 2021 159.29 161.12 159.21 160.68 37,000 +3.95(+2.52%)
Oct 20, 2021 155.81 157.11 155.53 156.73 29,779 -0.10(-0.06%)
Oct 19, 2021 156.93 157.38 155.71 156.83 47,712 -0.48(-0.31%)
Oct 18, 2021 156.91 158.00 156.50 157.31 102,447 -2.28(-1.43%)
Oct 15, 2021 157.91 160.07 157.74 159.59 53,891 +4.59(+2.96%)
Oct 14, 2021 154.75 155.31 154.06 155.00 36,262 +1.89(+1.23%)
Oct 13, 2021 152.48 153.81 151.65 153.11 43,250 +3.27(+2.18%)
Oct 12, 2021 150.26 150.44 149.45 149.84 32,971 -0.73(-0.48%)
Oct 11, 2021 151.75 152.36 150.19 150.57 78,724 -1.06(-0.70%)
Oct 08, 2021 152.22 152.54 151.09 151.63 52,562 -2.33(-1.51%)
Oct 07, 2021 153.03 154.65 152.55 153.96 53,205 +1.83(+1.20%)
Oct 06, 2021 150.31 152.70 149.85 152.13 39,327 -0.67(-0.44%)
Oct 05, 2021 152.65 153.87 152.46 152.80 86,567 -2.16(-1.39%)
Oct 04, 2021 154.86 154.96 152.70 154.96 57,440 -3.65(-2.30%)
Oct 01, 2021 158.40 158.61 156.56 158.61 117,275 +0.49(+0.31%)
Sep 30, 2021 158.16 158.91 156.75 158.12 122,356 +1.02(+0.65%)
Sep 29, 2021 157.13 157.93 156.19 157.10 48,371 +0.80(+0.51%)
Sep 28, 2021 158.28 158.44 155.27 156.30 60,519 -6.37(-3.92%)
Sep 27, 2021 163.50 163.64 162.23 162.67 70,812 -2.17(-1.32%)
Sep 24, 2021 164.78 165.44 163.80 164.84 59,978 -5.26(-3.09%)
Sep 23, 2021 169.44 170.72 169.18 170.10 32,893 +3.44(+2.06%)
Sep 22, 2021 166.56 167.58 165.85 166.66 43,876 +1.01(+0.61%)
Sep 21, 2021 165.54 167.00 164.66 165.65 41,784 +0.95(+0.58%)
Sep 20, 2021 163.12 165.15 162.85 164.70 53,090 -1.27(-0.76%)
Sep 17, 2021 167.70 167.85 165.00 165.97 39,640 -2.45(-1.46%)
Sep 16, 2021 167.38 168.59 167.07 168.42 55,048 -0.33(-0.20%)
Sep 15, 2021 169.91 169.91 167.48 168.75 169,389 -4.39(-2.54%)
Sep 14, 2021 173.59 174.13 172.76 173.14 35,090 -3.00(-1.70%)
Sep 13, 2021 176.09 176.81 175.18 176.13 37,142 -0.09(-0.05%)
Sep 10, 2021 178.85 178.85 176.00 176.23 28,754 +0.02(+0.01%)
Sep 09, 2021 175.86 177.13 175.43 176.21 31,279 +0.31(+0.18%)
Sep 08, 2021 176.53 177.20 175.16 175.90 34,507 -1.36(-0.77%)
Sep 07, 2021 178.75 179.48 177.26 177.26 31,471 +0.04(+0.02%)
Sep 03, 2021 176.07 178.57 175.63 177.22 56,749 -1.90(-1.06%)
Sep 02, 2021 179.32 179.46 178.10 179.12 28,203 +0.60(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.