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 (%)
Feb 28, 2022 117.94 120.60 116.23 117.84 431,416 -3.44(-2.83%)
Feb 25, 2022 119.80 121.83 118.41 121.28 170,002 +0.57(+0.47%)
Feb 24, 2022 118.22 121.41 116.19 120.70 117,105 -1.48(-1.21%)
Feb 23, 2022 126.35 126.52 121.82 122.19 61,981 -3.63(-2.89%)
Feb 22, 2022 126.14 133.58 124.27 125.82 112,475 -4.02(-3.10%)
Feb 18, 2022 129.84 0 -0.51(-0.39%)
Feb 17, 2022 131.74 132.54 129.73 130.35 34,276 -3.96(-2.95%)
Feb 16, 2022 133.69 134.56 132.42 134.31 43,044 -0.03(-0.02%)
Feb 15, 2022 133.56 134.57 133.06 134.34 53,067 +4.13(+3.17%)
Feb 14, 2022 131.59 131.69 128.99 130.21 66,919 -1.64(-1.24%)
Feb 11, 2022 135.68 137.08 131.11 131.85 47,248 -6.00(-4.35%)
Feb 10, 2022 137.26 140.45 137.26 137.85 69,073 -2.44(-1.74%)
Feb 09, 2022 140.39 140.80 139.75 140.29 72,477 +3.11(+2.27%)
Feb 08, 2022 135.45 137.58 134.69 137.18 63,077 -0.34(-0.25%)
Feb 07, 2022 138.86 139.55 137.05 137.52 57,985 -1.18(-0.85%)
Feb 04, 2022 138.61 140.65 137.44 138.70 32,711 +0.74(+0.54%)
Feb 03, 2022 138.22 146.27 134.70 137.97 126,226 -2.32(-1.65%)
Feb 02, 2022 139.55 140.78 138.95 140.28 200,927 +2.38(+1.73%)
Feb 01, 2022 138.33 172.41 136.40 137.90 66,188 +1.37(+1.00%)
Jan 31, 2022 134.64 136.61 136.53 291,369 +4.06(+3.06%)
Jan 28, 2022 130.71 132.96 130.00 132.47 127,517 -2.45(-1.82%)
Jan 27, 2022 135.92 136.58 133.92 134.92 125,876 -1.53(-1.12%)
Jan 26, 2022 138.92 139.98 135.24 136.45 102,167 +0.74(+0.55%)
Jan 25, 2022 136.03 136.24 133.02 135.71 80,749 -4.03(-2.88%)
Jan 24, 2022 137.44 139.98 134.70 139.74 120,024 -1.71(-1.21%)
Jan 21, 2022 142.09 143.29 140.85 141.45 99,864 -2.46(-1.71%)
Jan 20, 2022 145.34 146.06 143.50 143.91 162,277 -0.20(-0.14%)
Jan 19, 2022 145.03 145.88 143.66 144.11 71,385 -0.07(-0.05%)
Jan 18, 2022 146.27 146.89 143.80 144.18 137,694 -0.97(-0.67%)
Jan 14, 2022 145.15 0 -0.48(-0.33%)
Jan 13, 2022 148.67 148.67 145.44 145.63 145,507 +0.05(+0.03%)
Jan 12, 2022 145.34 146.29 143.97 145.58 310,089 -0.09(-0.06%)
Jan 11, 2022 145.46 146.25 144.66 145.67 125,255 +4.27(+3.02%)
Jan 10, 2022 139.26 141.80 137.82 141.40 334,781 +0.57(+0.40%)
Jan 07, 2022 141.56 141.56 139.41 140.83 66,478 -2.10(-1.47%)
Jan 06, 2022 142.84 143.85 142.03 142.93 65,428 -2.36(-1.62%)
Jan 05, 2022 148.72 148.97 145.29 145.29 51,104 -0.76(-0.52%)
Jan 04, 2022 146.98 147.58 145.21 146.05 59,349 -1.10(-0.75%)
Jan 03, 2022 146.60 147.58 145.99 147.15 105,657 +3.15(+2.19%)
Dec 31, 2021 143.00 144.40 142.56 144.00 36,362 +0.98(+0.69%)
Dec 30, 2021 145.04 145.04 143.02 143.02 64,353 -1.18(-0.82%)
Dec 29, 2021 143.97 144.45 143.49 144.20 53,272 +0.47(+0.33%)
Dec 28, 2021 143.65 144.68 143.47 143.73 67,548 -0.13(-0.09%)
Dec 27, 2021 143.21 144.00 142.89 143.86 101,261 +1.59(+1.12%)
Dec 23, 2021 142.23 143.24 142.00 142.27 81,346 +0.76(+0.54%)
Dec 22, 2021 140.77 142.09 140.50 141.51 60,174 +1.58(+1.13%)
Dec 21, 2021 138.89 139.94 138.24 139.93 107,950 +0.70(+0.50%)
Dec 20, 2021 137.74 139.23 137.64 139.23 95,105 -1.69(-1.20%)
Dec 17, 2021 141.38 143.72 140.64 140.92 73,583 -0.65(-0.46%)
Dec 16, 2021 144.32 144.46 141.04 141.56 74,584 -1.54(-1.07%)
Dec 15, 2021 141.90 143.14 140.51 143.10 71,867 +3.10(+2.21%)
Dec 14, 2021 141.04 141.59 139.33 140.00 79,553 -2.48(-1.74%)
Dec 13, 2021 143.80 143.80 141.45 142.48 140,143 -6.64(-4.45%)
Dec 10, 2021 144.33 149.12 143.22 149.12 113,855 +3.39(+2.33%)
Dec 09, 2021 146.87 147.30 145.45 145.73 228,349 -3.47(-2.32%)
Dec 08, 2021 149.33 149.66 148.25 149.19 70,157 +0.07(+0.05%)
Dec 07, 2021 148.44 150.14 148.04 149.12 99,334 +5.06(+3.51%)
Dec 06, 2021 144.51 145.52 143.49 144.06 146,276 +2.34(+1.65%)
Dec 03, 2021 142.44 142.55 139.38 141.72 106,986 -3.46(-2.38%)
Dec 02, 2021 144.54 145.62 144.27 145.18 162,538 +0.18(+0.12%)
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.