Go Pro

adidas (ADDDF) Stock Chart & Stock Price History

adidas logo
$168.24 +1.48 (+0.89%)
As of 09/23/2026 09:30 AM 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 22.59%, with a year-to-date return of -13.94%. In the past month, the stock has decreased 7.00%, reflecting recent market activity.

As of the latest close, adidas traded at $168.24 with a market cap of and volume of 33 shares. Five years ago, the stock traded at $330.36, representing a 49.07% decrease over that period. At the time, it had a market cap of and a volume of 673 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.74%
1 Month
Performance
-7.00%
3 Month
Performance
-14.55%
Year-To-Date
Performance
-13.94%
1 Year
Performance
-22.59%
5 Year
Performance
-49.07%

ADDDF Stock Chart for Thursday, September, 24, 2026

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$166.76$168.24
+0.89%
$168.24$168.2433 shs$0.00
09/22/2026$166.76$166.76$166.76$159.719 shs$0.00
09/21/2026$167.00$166.76
-0.14%
$166.76$159.719 shs$0.00
09/18/2026$162.66$167.00
+2.67%
$167.00$160.326,103 shs$0.00
09/17/2026$162.66$162.66$162.66$162.668 shs$0.00
09/16/2026$165.13$162.66
-1.49%
$162.66$162.668 shs$0.00
09/15/2026$166.80$165.13
-1.00%
$165.13$165.1364 shs$0.00
09/14/2026$167.64$166.80
-0.50%
$168.90$165.36314 shs$0.00
09/11/2026$167.64$167.64$172.71$167.64101 shs$0.00
09/10/2026$167.64$167.64$172.71$167.64101 shs$0.00
09/09/2026$167.30$167.64
+0.20%
$172.71$167.64101 shs$0.00
09/08/2026$167.20$167.30
+0.06%
$167.71$167.3080 shs$0.00
09/07/2026$167.20$167.20$167.20$167.2071 shs$0.00
09/04/2026$181.78$167.20
-8.02%
$167.20$167.2071 shs$0.00
09/03/2026$181.78$181.78$181.78$176.31122 shs$0.00
09/02/2026$168.55$181.78
+7.85%
$181.78$176.31122 shs$0.00
09/01/2026$171.63$168.55
-1.79%
$170.26$168.55220 shs$0.00
08/31/2026$187.00$171.63
-8.22%
$186.53$171.6316 shs$0.00
08/28/2026$178.70$187.00
+4.64%
$187.18$187.0011 shs$0.00
08/27/2026$174.93$178.70
+2.15%
$178.70$176.3898 shs$0.00
08/26/2026$178.98$174.93
-2.26%
$174.93$170.0015 shs$0.00
08/25/2026$180.90$178.98
-1.06%
$178.98$176.755 shs$0.00
08/24/2026$179.44$180.90
+0.81%
$180.90$175.9217 shs$0.00

This page (OTCMKTS:ADDDF) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners