Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.95 +0.77 (+0.69%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.50 26.50 26.00 26.50 3,468 -0.25(-0.93%)
Jan 30, 2006 26.75 26.75 26.75 26.75 6,603 +1.25(+4.90%)
Jan 27, 2006 25.50 26.00 25.50 25.50 858 -0.25(-0.97%)
Jan 26, 2006 25.75 25.77 25.25 25.75 3,984 +0.38(+1.48%)
Jan 25, 2006 25.38 25.50 25.25 25.38 5,929 -0.25(-0.98%)
Jan 24, 2006 25.62 25.62 25.25 25.62 392 +0.00(+0.00%)
Jan 23, 2006 25.62 25.62 25.56 25.62 2,057 +0.12(+0.49%)
Jan 20, 2006 25.50 25.50 25.16 25.50 202,694 +0.38(+1.49%)
Jan 19, 2006 25.12 25.75 25.12 25.12 25,364 +0.38(+1.52%)
Jan 18, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jan 17, 2006 24.75 25.25 24.75 24.75 257 -0.31(-1.25%)
Jan 13, 2006 25.06 25.25 25.06 25.06 200 +0.06(+0.25%)
Jan 12, 2006 25.00 25.25 25.00 25.00 416 +0.25(+1.01%)
Jan 11, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jan 10, 2006 24.75 24.90 24.75 24.75 584 -0.06(-0.25%)
Jan 09, 2006 24.81 24.81 24.81 24.81 154 -0.69(-2.70%)
Jan 06, 2006 25.50 25.50 25.25 25.50 200 +0.31(+1.24%)
Jan 05, 2006 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Jan 04, 2006 24.81 25.19 25.19 25.19 151 +0.38(+1.51%)
Jan 03, 2006 24.81 24.81 24.69 24.81 426 +0.88(+3.66%)
Dec 30, 2005 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Dec 29, 2005 23.94 23.94 23.94 23.94 200 -0.19(-0.78%)
Dec 28, 2005 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Dec 23, 2005 24.12 24.12 24.12 24.12 100 +0.00(+0.00%)
Dec 22, 2005 23.81 24.12 24.12 24.12 752 +0.31(+1.31%)
Dec 21, 2005 23.73 23.81 23.81 23.81 100 +0.08(+0.34%)
Dec 20, 2005 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Dec 19, 2005 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Dec 16, 2005 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Dec 15, 2005 23.73 23.75 23.73 23.73 5,583 -0.08(-0.34%)
Dec 14, 2005 23.81 23.81 23.81 23.81 142 +0.38(+1.60%)
Dec 13, 2005 23.44 23.69 23.44 23.44 815 +0.38(+1.63%)
Dec 12, 2005 23.06 23.06 23.06 23.06 0 +0.00(+0.00%)
Dec 09, 2005 23.06 23.06 23.06 23.06 500 +0.54(+2.39%)
Dec 08, 2005 22.52 22.52 22.52 22.52 22,950 +0.30(+1.35%)
Dec 07, 2005 22.23 22.23 22.12 22.23 1,230 -0.09(-0.39%)
Dec 06, 2005 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Dec 05, 2005 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Dec 02, 2005 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Dec 01, 2005 21.71 22.31 22.31 22.31 100 +0.60(+2.76%)
Nov 30, 2005 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Nov 29, 2005 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Nov 28, 2005 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Nov 25, 2005 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Nov 23, 2005 21.71 21.71 21.71 21.71 1,314 +0.12(+0.58%)
Nov 22, 2005 21.59 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 21, 2005 21.59 21.59 21.59 21.59 350 +0.34(+1.59%)
Nov 18, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Nov 17, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Nov 16, 2005 21.25 21.25 21.25 21.25 100 -0.45(-2.07%)
Nov 15, 2005 21.70 21.70 21.44 21.70 770 -0.11(-0.52%)
Nov 14, 2005 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Nov 11, 2005 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Nov 10, 2005 21.81 21.81 21.81 21.81 400 -0.06(-0.29%)
Nov 09, 2005 21.88 21.88 21.69 21.88 330 +0.31(+1.45%)
Nov 08, 2005 21.60 21.56 21.56 21.56 100 -0.04(-0.17%)
Nov 07, 2005 21.60 21.60 21.60 21.60 302 -0.40(-1.82%)
Nov 04, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 03, 2005 22.00 22.00 22.00 22.00 350 +0.38(+1.73%)
Nov 02, 2005 21.62 21.62 21.62 21.62 200 +0.73(+3.47%)
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.