Free Trial

adidas (ADDDF) Stock Chart & Stock Price History

adidas logo
$208.78 +9.09 (+4.55%)
As of 03:57 PM Eastern

adidas Stock Price Performance

The adidas (ADDDF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.70%, with a year-to-date return of -13.33%. In the past month, the stock has increased 11.05%, reflecting recent market activity.

As of the latest close, adidas traded at $199.69 with a market cap of and volume of 40 shares. Five years ago, the stock traded at $317.00, representing a 34.14% decrease over that period. At the time, it had a market cap of and a volume of 20 shares.

Receive ADDDF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for adidas and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.91%
1 Month
Performance
+11.05%
3 Month
Performance
-13.38%
Year-To-Date
Performance
-13.33%
1 Year
Performance
-15.70%
5 Year
Performance
-34.14%

ADDDF Stock Chart for Friday, September, 5, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/05/2025$199.69$208.78
+4.55%
$210.50$203.50158 shs$0.00
09/04/2025$194.50$199.69
+2.67%
$199.69$195.4040 shs$0.00
09/03/2025$191.00$194.50
+1.83%
$203.98$194.50316 shs$0.00
09/02/2025$199.00$191.00
-4.02%
$195.45$191.00161 shs$0.00
09/01/2025$199.00$199.00$199.00$195.91151 shs$0.00
08/29/2025$198.87$199.00
+0.07%
$199.00$195.91151 shs$0.00
08/28/2025$194.69$198.87
+2.15%
$198.88$198.876 shs$0.00
08/27/2025$193.77$194.69
+0.47%
$194.69$194.6919 shs$0.00
08/26/2025$196.62$193.77
-1.45%
$203.98$191.7930 shs$0.00
08/25/2025$197.50$196.62
-0.45%
$203.98$191.3087 shs$0.00
08/22/2025$197.41$197.50
+0.05%
$203.98$197.50281 shs$0.00
08/21/2025$203.98$197.41
-3.22%
$197.73$192.4015 shs$0.00
08/20/2025$195.13$203.98
+4.54%
$203.98$193.4849 shs$0.00
08/19/2025$191.08$195.13
+2.12%
$203.00$192.5049,146 shs$0.00
08/18/2025$195.99$191.08
-2.50%
$196.34$191.0859 shs$0.00
08/15/2025$190.01$195.99
+3.15%
$195.99$194.5238,959 shs$0.00
08/14/2025$193.88$190.01
-2.00%
$199.20$190.01556 shs$0.00
08/13/2025$192.46$193.88
+0.74%
$200.51$193.88234 shs$0.00
08/12/2025$194.05$192.46
-0.82%
$194.88$192.46111 shs$0.00
08/11/2025$192.17$194.05
+0.98%
$197.85$190.25148 shs$0.00
08/08/2025$188.50$192.17
+1.95%
$195.84$190.94121 shs$0.00
08/07/2025$188.25$188.50
+0.13%
$198.14$188.50381 shs$0.00
08/06/2025$188.00$188.25
+0.13%
$191.63$188.00491 shs$0.00
08/05/2025$197.07$188.00
-4.60%
$188.00$187.7745,173 shs$0.00
08/04/2025$190.00$197.07
+3.72%
$204.60$190.9888 shs$0.00

This page (OTCMKTS:ADDDF) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners