S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

adidas N (ADDDF)

OTC

$204.06+$18.62 (+10.04%)

Price as of Jun 02, 2026

N/A
Market Cap
-13.47%
1-Year Change
Footwear & Accessories
Industry

1 Month
+17.33%

Low Price$163.47

High Price$204.06
3 Months
+25.26%

Low Price$146.63

High Price$204.06
1 Year
-16.55%

Low Price$146.63

High Price$247.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	204.06	204.06	204.06	204.06	+10.04%	1
06/01/2026	192.71	192.71	185.44	185.44	-6.53%	99
05/29/2026	192.31	198.40	192.31	198.40	+3.17%	228
05/28/2026	184.47	197.74	184.47	192.31	-2.38%	11,052
05/27/2026	189.37	197.00	189.37	197.00	+11.46%	89
05/26/2026	182.00	182.11	176.74	176.74	0.00%	547
05/22/2026	176.68	177.00	176.68	176.74	+7.42%	37
05/20/2026	164.54	164.54	164.54	164.54	+0.65%	146
05/19/2026	174.95	174.95	163.47	163.47	-3.89%	496
05/18/2026	167.29	170.09	167.29	170.09	-3.63%	10,044
05/15/2026	163.68	176.50	163.04	176.50	+3.53%	334
05/14/2026	164.58	170.73	164.58	170.49	+3.77%	134
05/13/2026	172.54	174.44	164.30	164.30	-0.04%	242
05/12/2026	165.51	166.81	164.36	164.36	+0.15%	384
05/11/2026	170.95	173.46	164.12	164.12	-1.14%	5,155
05/11/2026	$3.29 Dividend
05/08/2026	169.66	169.66	166.02	166.02	-1.84%	34
05/06/2026	166.36	169.13	166.36	169.13	-0.29%	503
05/05/2026	171.52	171.52	156.51	169.63	-0.53%	25
05/04/2026	162.50	170.54	162.50	170.54	+3.01%	91
05/01/2026	165.56	165.56	165.56	165.56	-0.54%	18,007
04/30/2026	173.51	173.51	161.91	166.47	-2.59%	677
04/29/2026	163.75	170.90	163.75	170.90	+11.16%	24
04/28/2026	156.89	156.89	153.74	153.74	-3.86%	262
04/27/2026	159.04	159.91	159.04	159.91	+0.23%	4
04/23/2026	153.58	159.54	153.58	159.54	-0.56%	19
04/22/2026	166.69	169.02	160.44	160.44	-0.64%	260
04/21/2026	167.67	175.27	161.47	161.47	-3.66%	66
04/17/2026	166.13	168.60	166.13	167.60	+2.11%	469
04/16/2026	171.79	171.79	164.13	164.13	-0.55%	1,142
04/15/2026	159.04	165.03	159.04	165.03	+4.88%	230
04/14/2026	154.94	157.36	154.94	157.36	+0.97%	376
04/13/2026	151.19	155.85	151.19	155.85	+0.30%	14
04/10/2026	159.84	159.84	155.39	155.39	+0.38%	9,040
04/09/2026	151.98	154.80	151.46	154.80	+2.25%	29
04/07/2026	151.40	151.40	151.40	151.40	+3.54%	20
04/06/2026	146.22	148.35	146.22	146.22	-3.26%	18
04/02/2026	155.80	155.80	145.97	151.14	-3.60%	12
04/01/2026	151.70	156.78	151.70	156.78	+3.00%	908
03/30/2026	147.09	153.94	147.09	152.22	-0.10%	27
03/27/2026	152.38	152.38	152.38	152.38	+0.26%	20
03/26/2026	154.34	154.34	149.00	151.98	-1.73%	30
03/25/2026	154.66	154.66	154.66	154.66	+7.57%	2
03/24/2026	151.98	151.98	143.78	143.78	-1.92%	205
03/23/2026	163.13	163.13	146.59	146.59	+0.93%	26
03/20/2026	152.77	152.77	142.82	145.24	-2.33%	190
03/19/2026	153.94	153.94	148.71	148.71	-8.94%	405
03/18/2026	163.31	163.31	163.31	163.31	-1.56%	107
03/17/2026	164.73	165.90	164.73	165.90	+2.44%	118
03/16/2026	155.68	161.94	155.68	161.94	+4.04%	27
03/13/2026	154.27	155.66	154.27	155.66	-2.89%	547
03/12/2026	153.14	160.29	153.14	160.29	-0.89%	13
03/11/2026	160.12	161.73	160.12	161.73	+6.14%	38
03/10/2026	154.26	159.44	152.36	152.38	+1.52%	14,045
03/09/2026	164.88	164.88	149.60	150.09	-9.52%	518
03/06/2026	162.77	165.89	162.76	165.89	+3.85%	64
03/05/2026	167.60	167.60	159.74	159.74	-1.27%	13
03/04/2026	167.82	167.82	159.83	161.79	+1.16%	1,074
03/03/2026	171.59	171.59	159.94	159.94	-7.59%	270
03/02/2026	176.50	176.50	173.08	173.08	-2.10%	570
02/27/2026	185.61	193.17	176.79	176.79	-1.45%	3
02/26/2026	189.32	189.32	179.39	179.39	-0.01%	4
02/25/2026	179.41	179.41	179.41	179.41	+0.005%	65
02/24/2026	181.80	181.80	178.86	179.40	-7.99%	36
02/23/2026	184.93	194.98	184.93	194.98	+7.66%	26
02/20/2026	183.14	183.14	181.11	181.11	-1.88%	29
02/19/2026	184.58	184.58	184.58	184.58	-2.26%	2
02/18/2026	183.36	188.85	177.28	188.85	+3.37%	67
02/17/2026	176.01	182.74	176.01	182.70	+2.56%	3
02/13/2026	178.14	178.14	178.14	178.14	+1.55%	290
02/12/2026	175.24	175.42	175.24	175.42	+0.20%	4
02/11/2026	191.25	192.88	175.07	175.07	-3.07%	110
02/10/2026	177.36	184.82	177.36	180.62	+2.21%	8
02/09/2026	186.30	186.30	176.14	176.71	+0.41%	271
02/06/2026	176.00	176.00	176.00	176.00	+2.33%	94
02/04/2026	171.59	176.50	171.59	172.00	-0.41%	404
02/03/2026	172.43	172.70	171.59	172.70	-1.31%	29
02/02/2026	179.31	179.31	175.00	175.00	+4.58%	62
01/29/2026	171.29	171.29	163.40	167.33	-5.15%	25
01/27/2026	170.93	176.42	167.69	176.42	+3.21%	362
01/26/2026	171.28	171.28	168.55	170.94	+2.52%	61
01/23/2026	174.93	174.93	166.74	166.74	-5.18%	48
01/22/2026	173.34	178.24	173.34	175.85	-3.99%	51
01/21/2026	180.32	183.16	171.54	183.16	+5.42%	174
01/20/2026	185.28	185.28	171.99	173.75	-4.50%	234
01/16/2026	183.36	183.36	181.94	181.94	-0.51%	126
01/15/2026	180.27	182.87	180.27	182.87	+0.78%	60
01/14/2026	181.69	185.41	181.46	181.46	-2.65%	20
01/13/2026	192.76	192.76	182.87	186.40	+0.33%	1,379
01/12/2026	186.27	189.26	185.79	185.79	-2.26%	846
01/09/2026	190.22	190.22	184.76	190.09	-0.07%	215
01/08/2026	185.50	190.22	183.17	190.22	+5.30%	87
01/07/2026	186.30	186.30	180.64	180.64	-6.43%	550
01/06/2026	193.07	193.07	193.07	193.07	-1.55%	1
01/05/2026	191.40	196.11	191.21	196.11	+2.43%	234
01/02/2026	192.19	192.40	191.45	191.45	-0.13%	58
12/31/2025	191.21	198.77	191.21	191.70	+0.26%	84
12/30/2025	198.04	203.63	191.21	191.21	-2.50%	75
12/29/2025	194.15	196.11	190.58	196.11	+1.22%	2,565
12/26/2025	189.76	193.74	189.76	193.74	+2.10%	11