Free Trial

adidas (ADDDF) Stock Chart & Stock Price History

adidas logo
$176.74 0.00 (0.00%)
As of 05/22/2026 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 26.46%, with a year-to-date return of -9.60%. In the past month, the stock has increased 8.63%, reflecting recent market activity.

As of the latest close, adidas traded at $176.74 with a market cap of and volume of 37 shares. Five years ago, the stock traded at $365.00, representing a 51.58% decrease over that period. At the time, it had a market cap of and a volume of 3,202 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
+7.42%
1 Month
Performance
+8.63%
3 Month
Performance
-3.39%
Year-To-Date
Performance
-9.60%
1 Year
Performance
-26.46%
5 Year
Performance
-51.58%

ADDDF Stock Chart for Tuesday, May, 26, 2026

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$176.74$176.74$177.00$176.6837 shs$0.00
05/22/2026$164.54$176.74
+7.42%
$177.00$176.6837 shs$0.00
05/21/2026$164.54$164.54$164.54$164.54146 shs$0.00
05/20/2026$163.47$164.54
+0.65%
$164.54$164.54146 shs$0.00
05/19/2026$170.09$163.47
-3.89%
$174.95$163.47496 shs$0.00
05/18/2026$176.50$170.09
-3.63%
$170.09$167.2910,044 shs$0.00
05/15/2026$170.49$176.50
+3.53%
$176.50$163.04334 shs$0.00
05/14/2026$164.30$170.49
+3.77%
$170.73$164.58134 shs$0.00
05/13/2026$164.36$164.30
-0.04%
$174.44$164.30242 shs$0.00
05/12/2026$164.12$164.36
+0.15%
$166.81$164.36384 shs$0.00
05/11/2026$169.31$164.12
-3.07%
$173.46$164.125,155 shs$0.00
05/08/2026$172.49$169.31
-1.84%
$173.03$169.3134 shs$0.00
05/07/2026$172.49$172.49$172.49$169.66503 shs$0.00
05/06/2026$173.00$172.49
-0.29%
$172.49$169.66503 shs$0.00
05/05/2026N/A$173.00$174.92$159.6225 shs$0.00
04/30/2026$174.29$169.78
-2.59%
$176.95$165.12677 shs$0.00
04/29/2026$156.79$174.29
+11.16%
$174.29$167.0024 shs$0.00
04/28/2026$163.09$156.79
-3.86%
$160.00$156.79262 shs$0.00
04/27/2026$162.71$163.09
+0.23%
$163.09$162.204 shs$0.00

This page (OTCMKTS:ADDDF) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners