Skip to main content

Adidas Ag ADR (OP: ADDYY )

102.00 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:04 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 102.50 102.84 101.66 101.98 29,109 -0.14(-0.14%)
Feb 22, 2024 100.58 102.13 100.46 102.12 26,936 +3.92(+3.99%)
Feb 21, 2024 98.05 98.43 97.67 98.20 21,931 +0.42(+0.43%)
Feb 20, 2024 97.44 98.29 97.23 97.78 200,320 +3.00(+3.17%)
Feb 16, 2024 95.98 96.01 94.47 94.78 19,137 +0.60(+0.64%)
Feb 15, 2024 93.49 94.18 93.11 94.18 30,490 +0.18(+0.19%)
Feb 14, 2024 93.22 94.12 92.78 94.00 29,827 +3.14(+3.46%)
Feb 13, 2024 91.15 91.91 90.39 90.86 221,240 -2.68(-2.87%)
Feb 12, 2024 92.23 94.00 92.13 93.54 21,759 +0.56(+0.60%)
Feb 09, 2024 92.70 93.19 92.32 92.98 16,536 -0.73(-0.78%)
Feb 08, 2024 92.60 93.83 92.06 93.71 29,509 -0.90(-0.95%)
Feb 07, 2024 94.56 94.84 94.18 94.61 58,729 +0.14(+0.15%)
Feb 06, 2024 93.56 95.06 93.49 94.47 231,438 -0.09(-0.10%)
Feb 05, 2024 95.22 95.25 94.11 94.56 39,040 -0.76(-0.80%)
Feb 02, 2024 94.59 95.32 94.24 95.32 360,160 +0.53(+0.56%)
Feb 01, 2024 92.77 94.85 92.27 94.79 488,807 +6.67(+7.57%)
Jan 31, 2024 95.54 97.62 88.03 88.12 307,573 -9.14(-9.40%)
Jan 30, 2024 96.57 97.50 96.44 97.26 19,505 +0.57(+0.59%)
Jan 29, 2024 95.78 96.95 95.51 96.69 17,719 +0.51(+0.53%)
Jan 26, 2024 95.78 96.75 95.52 96.18 17,039 +1.08(+1.14%)
Jan 25, 2024 96.22 96.34 94.32 95.10 28,665 +5.10(+5.67%)
Jan 24, 2024 91.09 91.16 89.88 90.00 36,853 -0.79(-0.87%)
Jan 23, 2024 90.41 90.91 89.99 90.79 33,425 +0.36(+0.40%)
Jan 22, 2024 90.28 91.01 90.05 90.43 59,690 +0.26(+0.29%)
Jan 19, 2024 89.42 90.25 89.21 90.17 20,442 +0.36(+0.41%)
Jan 18, 2024 88.95 89.91 88.81 89.81 39,327 -0.10(-0.12%)
Jan 17, 2024 90.19 90.36 89.01 89.91 21,994 -3.33(-3.57%)
Jan 16, 2024 93.39 93.90 92.90 93.24 44,324 -4.14(-4.25%)
Jan 12, 2024 97.80 97.87 97.05 97.38 16,294 -0.66(-0.67%)
Jan 11, 2024 98.11 98.46 96.89 98.04 26,913 -0.42(-0.43%)
Jan 10, 2024 97.72 98.75 97.36 98.46 14,925 +1.28(+1.32%)
Jan 09, 2024 96.63 97.64 96.63 97.18 14,908 -0.05(-0.05%)
Jan 08, 2024 95.81 97.42 95.76 97.23 36,889 +2.39(+2.52%)
Jan 05, 2024 94.31 95.84 94.23 94.84 44,436 +0.09(+0.09%)
Jan 04, 2024 93.86 95.64 93.79 94.75 70,480 -2.96(-3.03%)
Jan 03, 2024 97.84 98.34 97.45 97.71 21,069 -1.84(-1.85%)
Jan 02, 2024 99.78 100.12 99.17 99.55 20,246 -2.10(-2.07%)
Dec 29, 2023 101.75 102.60 100.50 101.65 21,960 -0.25(-0.25%)
Dec 28, 2023 102.08 102.59 101.90 101.90 20,578 -1.29(-1.25%)
Dec 27, 2023 102.95 103.44 102.64 103.19 14,733 +0.64(+0.62%)
Dec 26, 2023 102.30 103.55 101.05 102.55 13,674 +1.10(+1.08%)
Dec 22, 2023 101.16 102.06 100.98 101.45 25,361 -5.96(-5.55%)
Dec 21, 2023 107.34 107.42 106.16 107.41 27,164 +1.07(+1.01%)
Dec 20, 2023 106.39 107.95 106.25 106.34 41,229 +0.19(+0.18%)
Dec 19, 2023 104.82 106.33 104.74 106.15 23,530 +0.91(+0.86%)
Dec 18, 2023 104.65 105.32 104.24 105.24 19,492 +0.83(+0.79%)
Dec 15, 2023 104.56 105.16 104.23 104.41 30,317 -4.13(-3.81%)
Dec 14, 2023 108.24 109.01 107.79 108.54 24,164 +2.14(+2.01%)
Dec 13, 2023 105.05 106.77 104.28 106.40 25,157 +1.73(+1.65%)
Dec 12, 2023 104.59 104.91 104.16 104.67 17,033 -0.08(-0.08%)
Dec 11, 2023 103.67 104.84 103.58 104.75 36,044 +0.64(+0.61%)
Dec 08, 2023 103.61 104.50 103.39 104.11 17,463 +0.74(+0.72%)
Dec 07, 2023 102.66 103.45 102.00 103.37 25,686 -2.39(-2.26%)
Dec 06, 2023 106.60 107.06 105.61 105.76 21,905 +0.35(+0.33%)
Dec 05, 2023 105.44 105.75 104.63 105.41 29,867 -0.18(-0.17%)
Dec 04, 2023 104.82 105.90 104.52 105.59 30,756 -0.27(-0.26%)
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.