Skip to main content

Adidas Ag ADR (OP: ADDYY )

79.63 -0.38 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 79.22 79.68 78.71 79.63 28,350 -0.38(-0.47%)
Jan 25, 2023 79.69 80.02 79.16 80.01 67,886 -0.97(-1.20%)
Jan 24, 2023 80.55 81.19 80.24 80.98 54,994 -0.18(-0.22%)
Jan 23, 2023 80.14 81.30 80.03 81.16 83,108 +1.16(+1.45%)
Jan 20, 2023 78.56 80.06 78.32 80.00 65,484 +1.55(+1.98%)
Jan 19, 2023 78.81 78.98 77.76 78.45 116,134 -1.70(-2.12%)
Jan 18, 2023 81.59 81.65 80.11 80.15 99,457 -1.28(-1.57%)
Jan 17, 2023 80.98 82.61 80.91 81.43 114,880 +1.60(+2.00%)
Jan 13, 2023 79.45 80.40 79.06 79.83 73,399 +0.02(+0.03%)
Jan 12, 2023 79.76 80.05 78.58 79.81 69,715 +1.69(+2.16%)
Jan 11, 2023 78.39 79.10 77.47 78.12 62,227 +2.45(+3.24%)
Jan 10, 2023 74.81 75.74 74.68 75.67 45,757 -0.06(-0.08%)
Jan 09, 2023 75.53 76.85 75.25 75.73 173,236 +0.40(+0.53%)
Jan 06, 2023 72.73 75.39 72.45 75.33 85,809 +2.34(+3.21%)
Jan 05, 2023 73.42 73.66 72.73 72.99 72,156 -0.50(-0.68%)
Jan 04, 2023 73.08 73.63 66.79 73.49 118,592 +3.75(+5.38%)
Jan 03, 2023 70.12 70.64 69.19 69.74 109,587 +2.00(+2.95%)
Dec 30, 2022 67.98 68.45 67.36 67.74 70,010 -0.59(-0.86%)
Dec 29, 2022 67.89 69.01 67.70 68.33 79,412 +1.90(+2.86%)
Dec 28, 2022 68.16 68.22 66.34 66.43 47,508 -0.75(-1.12%)
Dec 27, 2022 66.70 67.51 66.45 67.18 132,833 +0.26(+0.39%)
Dec 23, 2022 66.25 67.22 65.68 66.92 59,361 +0.52(+0.78%)
Dec 22, 2022 66.62 66.66 65.68 66.40 92,699 -0.30(-0.45%)
Dec 21, 2022 66.26 67.15 66.02 66.70 121,077 +3.69(+5.86%)
Dec 20, 2022 62.67 63.44 62.44 63.01 94,642 -1.08(-1.69%)
Dec 19, 2022 64.25 64.54 63.66 64.09 83,377 -0.12(-0.19%)
Dec 16, 2022 64.91 65.09 63.95 64.21 172,806 +1.44(+2.29%)
Dec 15, 2022 64.04 64.12 62.56 62.77 82,970 -2.72(-4.15%)
Dec 14, 2022 65.03 66.33 64.97 65.49 146,860 +0.05(+0.07%)
Dec 13, 2022 66.70 67.15 65.08 65.44 144,475 +3.25(+5.23%)
Dec 12, 2022 61.82 62.36 61.19 62.19 122,841 +0.07(+0.11%)
Dec 09, 2022 62.24 62.82 61.73 62.12 120,589 +0.08(+0.13%)
Dec 08, 2022 60.81 62.26 60.33 62.04 162,458 +0.47(+0.76%)
Dec 07, 2022 61.95 63.34 61.15 61.57 436,342 -0.53(-0.85%)
Dec 06, 2022 63.36 63.42 61.65 62.10 469,243 -2.05(-3.20%)
Dec 05, 2022 64.83 64.98 63.89 64.15 182,785 -1.38(-2.11%)
Dec 02, 2022 64.57 65.86 64.50 65.53 135,536 -0.23(-0.35%)
Dec 01, 2022 65.85 66.35 64.95 65.76 197,025 +1.25(+1.94%)
Nov 30, 2022 63.45 64.58 62.60 64.51 128,270 +1.92(+3.07%)
Nov 29, 2022 62.23 63.10 62.13 62.59 78,007 +0.25(+0.40%)
Nov 28, 2022 63.50 64.09 62.30 62.34 159,346 -2.02(-3.14%)
Nov 25, 2022 64.09 64.77 63.87 64.36 98,779 -0.33(-0.51%)
Nov 23, 2022 63.70 64.84 63.42 64.69 72,762 +1.02(+1.60%)
Nov 22, 2022 63.84 63.88 63.10 63.67 113,859 -0.04(-0.06%)
Nov 21, 2022 63.82 64.41 63.09 63.71 151,851 -3.03(-4.54%)
Nov 18, 2022 66.57 67.13 66.20 66.74 91,895 -0.30(-0.45%)
Nov 17, 2022 66.14 67.24 66.14 67.04 152,550 -0.28(-0.42%)
Nov 16, 2022 68.03 68.19 66.97 67.32 84,928 -0.43(-0.63%)
Nov 15, 2022 67.97 68.97 66.50 67.75 152,614 -0.25(-0.37%)
Nov 14, 2022 68.51 68.70 67.74 68.00 231,149 -2.79(-3.94%)
Nov 11, 2022 68.00 70.87 67.81 70.79 116,169 +5.36(+8.19%)
Nov 10, 2022 63.74 65.68 63.68 65.43 236,888 +3.66(+5.93%)
Nov 09, 2022 61.62 62.96 61.59 61.77 178,114 +1.33(+2.20%)
Nov 08, 2022 59.34 60.60 59.00 60.44 218,062 +2.72(+4.71%)
Nov 07, 2022 57.06 58.01 56.53 57.72 234,124 +0.82(+1.44%)
Nov 04, 2022 50.48 59.67 50.37 56.90 341,167 +11.40(+25.05%)
Nov 03, 2022 45.73 46.48 45.48 45.50 263,360 -1.62(-3.44%)
Nov 02, 2022 47.93 48.70 47.04 47.12 171,138 -1.83(-3.74%)
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.