Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free ADDYY Stock Alerts

Adidas (ADDYY) Stock Chart & Stock Price History

Adidas logo
$83.25 -5.24 (-5.92%)
As of 05/11/2026 04:00 PM Eastern
Compare

Adidas Stock Price Performance

The Adidas (ADDYY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.96%, with a year-to-date return of -15.78%. In the past month, the stock has increased 2.85%, reflecting recent market activity.

As of the latest close, Adidas traded at $83.25 with a market cap of $29.75 billion and volume of 81,696 shares. Five years ago, the stock traded at $173.75, representing a 52.09% decrease over that period. At the time, it had a market cap of $68.10 billion and a volume of 43,431 shares.

Receive ADDYY 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.

Subscribe Now
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
-5.37%
1 Month
Performance
+2.85%
3 Month
Performance
-8.61%
Year-To-Date
Performance
-15.78%
1 Year
Performance
-30.96%
5 Year
Performance
-52.09%

ADDYY Stock Chart for Tuesday, May, 12, 2026

ADDYY Chart by TradingView

Adidas Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$88.49$83.25
-5.92%		$84.56$82.9481,696 shs$29.75 billion
05/08/2026$87.98$88.49
+0.59%		$89.31$87.5143,816 shs$31.44 billion
05/07/2026$87.22$87.98
+0.87%		$89.81$87.8186,505 shs$31.44 billion
05/06/2026$84.00$87.22
+3.83%		$87.88$86.6745,134 shs$31.17 billion
05/05/2026N/A$84.00$84.18$82.7632,246 shs$30.02 billion
04/30/2026$87.30$86.55
-0.86%		$87.29$85.9564,701 shs$30.93 billion
04/29/2026$81.00$87.30
+7.78%		$88.00$86.2890,347 shs$31.19 billion
04/28/2026$81.05$81.00
-0.06%		$81.20$80.0058,996 shs$28.94 billion
04/27/2026$80.51$81.05
+0.67%		$81.43$80.61115,435 shs$28.96 billion
04/24/2026$80.44$80.51
+0.09%		$80.66$79.6764,991 shs$28.77 billion
04/23/2026$83.33$80.44
-3.47%		$82.29$79.2061,772 shs$28.74 billion
04/22/2026$85.08$83.33
-2.06%		$83.70$82.4544,537 shs$29.78 billion
04/21/2026$85.43$85.08
-0.41%		$86.12$84.0955,893 shs$30.40 billion
04/20/2026$86.09$85.43
-0.77%		$85.93$84.5765,641 shs$30.53 billion
04/17/2026$83.90$86.09
+2.61%		$87.54$85.4890,619 shs$30.76 billion
04/16/2026$82.63$83.90
+1.54%		$83.90$83.04100,595 shs$29.98 billion
04/15/2026$81.19$82.63
+1.77%		$83.20$81.4071,444 shs$29.53 billion
04/14/2026$80.77$81.19
+0.52%		$81.76$80.9457,384 shs$29.01 billion
04/13/2026$80.94$80.77
-0.21%		$80.79$78.59203,841 shs$28.86 billion
Related Companies

This page (OTCMKTS:ADDYY) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
I was right about SpaceX
Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,0...
Brownstone Research | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel