Adidas Ag ADR (OP:ADDYY)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	89.38	89.45	88.04	88.35	176,942	-1.74(-1.93%)
Jan 29, 2026	86.97	90.99	85.48	90.09	170,669	+3.67(+4.25%)
Jan 28, 2026	87.13	87.53	86.00	86.42	127,655	-1.80(-2.04%)
Jan 27, 2026	87.52	88.48	86.62	88.22	54,441	+0.89(+1.02%)
Jan 26, 2026	85.80	87.54	85.67	87.33	76,733	+2.30(+2.70%)
Jan 23, 2026	84.48	85.16	84.03	85.03	267,248	-4.01(-4.50%)
Jan 22, 2026	90.14	90.74	88.77	89.04	606,359	-1.39(-1.54%)
Jan 21, 2026	89.51	91.27	88.68	90.43	146,014	+1.30(+1.46%)
Jan 20, 2026	89.67	90.09	88.91	89.13	142,235	-3.99(-4.28%)
Jan 16, 2026	93.33	93.68	92.39	93.12	53,098	-0.87(-0.93%)
Jan 15, 2026	94.42	94.85	93.72	93.99	58,554	+0.50(+0.53%)
Jan 14, 2026	94.06	94.92	92.84	93.49	52,856	-1.63(-1.71%)
Jan 13, 2026	97.13	97.13	94.58	95.12	82,473	-1.74(-1.80%)
Jan 12, 2026	97.91	97.91	96.45	96.86	142,422	-0.45(-0.46%)
Jan 09, 2026	97.54	97.75	95.76	97.31	55,405	+0.99(+1.03%)
Jan 08, 2026	93.95	96.86	93.86	96.32	78,664	+2.74(+2.93%)
Jan 07, 2026	94.84	94.97	92.71	93.58	148,929	-1.92(-2.01%)
Jan 06, 2026	94.12	95.95	93.70	95.50	489,869	-4.40(-4.40%)
Jan 05, 2026	97.46	99.92	97.39	99.90	265,862	+1.71(+1.74%)
Jan 02, 2026	99.22	99.27	97.82	98.19	78,137	-0.66(-0.67%)
Dec 31, 2025	98.85	101.50	98.85	98.85	53,908	-0.65(-0.65%)
Dec 30, 2025	100.73	100.83	98.61	99.50	46,794	+0.38(+0.38%)
Dec 29, 2025	99.27	99.52	98.71	99.12	79,724	+2.11(+2.18%)
Dec 26, 2025	96.80	97.26	94.60	97.01	41,663	+0.00(+0.00%)
Dec 24, 2025	95.00	97.49	94.96	97.01	38,614	+0.22(+0.23%)
Dec 23, 2025	97.10	97.14	96.39	96.79	74,892	-1.27(-1.30%)
Dec 22, 2025	98.04	98.31	97.48	98.06	76,551	+1.59(+1.65%)
Dec 19, 2025	97.28	97.75	96.33	96.47	70,990	-1.28(-1.31%)
Dec 18, 2025	97.07	98.51	96.93	97.75	100,525	+1.14(+1.18%)
Dec 17, 2025	97.46	98.22	96.57	96.61	34,865	-2.41(-2.43%)
Dec 16, 2025	99.04	99.64	98.36	99.02	74,571	+1.32(+1.35%)
Dec 15, 2025	97.45	98.05	97.14	97.70	77,825	-0.53(-0.54%)
Dec 12, 2025	98.88	99.30	98.02	98.23	100,991	+1.91(+1.98%)
Dec 11, 2025	96.17	96.97	95.99	96.32	203,603	+1.55(+1.64%)
Dec 10, 2025	92.98	95.00	92.86	94.77	120,579	+1.93(+2.08%)
Dec 09, 2025	92.67	93.35	92.56	92.84	96,622	-0.26(-0.28%)
Dec 08, 2025	95.45	95.54	92.97	93.10	107,122	-2.35(-2.46%)
Dec 05, 2025	95.29	95.94	94.96	95.45	132,060	+1.19(+1.26%)
Dec 04, 2025	95.09	95.71	93.70	94.26	99,261	+1.00(+1.07%)
Dec 03, 2025	93.31	93.53	92.59	93.26	83,974	+0.66(+0.71%)
Dec 02, 2025	93.08	93.64	92.50	92.60	132,568	-0.94(-1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.