S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

adidas N (ADDDF)

OTC

$190.00+$10.87 (+6.07%)

Price as of Aug 03, 2026

N/A
Market Cap
-1.67%
1-Year Change
Footwear & Accessories
Industry

1 Month
-10.80%

Low Price$179.13

High Price$215.72
3 Months
+14.76%

Low Price$163.47

High Price$215.72
1 Year
-1.67%

Low Price$143.78

High Price$220.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	190.01	190.01	190.00	190.00	+6.07%	23
07/31/2026	179.13	179.13	179.13	179.13	-6.05%	81
07/30/2026	179.66	190.67	173.36	190.67	-7.25%	233
07/29/2026	200.65	205.58	200.58	205.58	+4.97%	238
07/27/2026	195.85	195.85	195.85	195.85	+3.12%	184
07/24/2026	206.60	206.60	189.93	189.93	-2.89%	79
07/23/2026	200.00	200.99	192.06	195.59	-4.78%	379
07/22/2026	200.14	207.33	200.14	205.40	-1.83%	11
07/20/2026	202.33	217.87	202.33	209.24	+1.41%	24,676
07/16/2026	216.68	217.50	206.34	206.34	-1.74%	65
07/15/2026	210.00	210.00	210.00	210.00	+1.31%	100
07/14/2026	204.00	211.91	204.00	207.28	+1.39%	113
07/13/2026	204.45	204.45	204.45	204.45	-3.32%	25
07/10/2026	211.47	211.47	211.47	211.47	-1.97%	50
07/09/2026	200.21	215.72	200.21	215.72	+5.93%	2
07/08/2026	202.75	203.64	202.75	203.64	-4.51%	37
07/07/2026	211.68	214.98	211.68	213.25	+2.18%	16
07/06/2026	223.70	223.70	208.70	208.70	-2.02%	15
07/02/2026	206.00	213.38	206.00	213.00	+3.90%	269
07/01/2026	205.00	205.00	205.00	205.00	+0.24%	361
06/30/2026	204.50	204.50	204.50	204.50	-0.20%	14,000
06/29/2026	205.00	208.95	204.90	204.90	+4.08%	166
06/24/2026	196.88	196.88	196.88	196.88	+2.86%	6
06/23/2026	195.00	200.00	191.40	191.40	-2.68%	173
06/18/2026	200.87	200.87	196.68	196.68	-0.95%	636
06/17/2026	198.57	198.57	198.57	198.57	+1.80%	6
06/16/2026	202.18	205.10	194.56	195.06	-1.72%	93
06/15/2026	198.47	198.47	198.47	198.47	+1.33%	2
06/12/2026	204.06	204.06	195.86	195.86	-2.56%	11
06/11/2026	201.00	201.00	201.00	201.00	+1.78%	65
06/10/2026	190.76	198.18	190.76	197.48	+6.49%	220
06/09/2026	192.69	192.69	185.45	185.45	-2.89%	197
06/08/2026	185.00	190.98	185.00	190.98	+3.61%	25
06/05/2026	184.31	184.31	184.31	184.31	-1.58%	1
06/04/2026	187.27	187.27	187.27	187.27	-8.23%	2
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