Adidas Ag ADR (ADDYY)

Historical Prices For Adidas Ag ADR (ADDYY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	110.01	110.97	109.76	110.53	80,490	110.53
10/22/2025	110.82	111.41	109.02	109.70	260,437	109.70
10/21/2025	112.79	118.00	97.65	113.00	206,284	113.00
10/20/2025	112.84	114.37	97.61	97.61	33,700	97.61
10/17/2025	111.63	112.40	110.97	112.38	34,716	112.38
10/16/2025	111.75	112.52	111.10	111.75	175,479	111.75
10/15/2025	109.17	111.06	109.11	110.03	28,832	110.03
10/14/2025	108.13	109.90	107.91	109.27	90,697	109.27
10/13/2025	108.97	109.85	108.82	109.56	36,281	109.56
10/10/2025	111.49	111.61	108.66	108.94	30,212	108.94
10/09/2025	112.78	112.78	110.49	110.67	33,913	110.67
10/08/2025	111.84	112.89	111.59	112.52	35,196	112.52
10/07/2025	109.85	110.08	108.81	108.89	32,571	108.89
10/06/2025	109.62	110.36	109.36	110.25	36,766	110.25
10/03/2025	109.90	110.99	109.61	110.25	25,000	110.25
10/02/2025	109.77	109.97	108.76	109.39	39,250	109.39
10/01/2025	108.38	110.50	108.35	109.94	49,051	109.94
9/30/2025	106.54	106.60	104.96	105.97	142,326	105.97
9/29/2025	106.42	107.00	105.66	107.00	170,290	107.00
9/26/2025	104.42	105.88	104.33	105.61	61,143	105.61
9/25/2025	106.74	106.97	104.96	105.28	89,736	105.28
9/24/2025	108.19	109.02	107.98	109.02	142,069	109.02
9/23/2025	108.99	109.98	108.87	109.43	47,584	109.43
9/22/2025	105.25	106.12	104.75	105.70	54,861	105.70
9/19/2025	106.53	106.63	105.00	105.55	45,890	105.55
9/18/2025	106.22	107.13	105.69	107.00	52,845	107.00
9/17/2025	104.09	106.93	104.09	105.83	52,714	105.83
9/16/2025	104.59	104.71	103.66	104.38	45,787	104.38
9/15/2025	104.61	105.11	104.22	104.58	201,413	104.58
9/12/2025	104.86	104.86	103.68	103.77	112,115	103.77
9/11/2025	104.78	105.89	104.61	105.31	53,597	105.31
9/10/2025	104.71	105.10	104.02	104.29	26,611	104.29
9/09/2025	105.50	105.69	103.93	104.47	85,667	104.47
9/08/2025	106.46	107.48	106.37	106.90	76,972	106.90
9/05/2025	102.85	103.72	102.73	103.14	43,548	103.14
9/04/2025	99.99	101.18	99.73	101.04	50,126	101.04
9/03/2025	99.51	100.44	99.25	100.00	152,950	100.00
9/02/2025	95.29	96.23	95.24	96.09	63,095	96.09
8/29/2025	98.18	98.34	97.18	97.30	68,333	97.30
8/28/2025	98.40	99.16	98.08	98.88	114,020	98.88
8/27/2025	97.79	98.42	97.66	98.19	60,728	98.19
8/26/2025	98.47	98.54	97.62	97.91	61,489	97.91
8/25/2025	99.86	100.14	98.30	98.30	80,856	98.30
8/22/2025	98.59	100.68	98.59	100.67	82,779	100.67
8/21/2025	98.64	98.64	97.60	97.78	65,438	97.78
8/20/2025	98.63	99.57	98.52	99.01	73,445	99.01
8/19/2025	98.57	99.23	98.06	98.30	180,427	98.30
8/18/2025	97.07	97.84	96.93	97.50	92,174	97.50
8/15/2025	97.61	98.05	96.96	97.49	180,588	97.49
8/14/2025	97.01	98.15	96.91	98.05	153,784	98.05
8/13/2025	97.97	98.83	97.92	98.22	39,490	98.22
8/12/2025	95.95	97.82	95.90	97.67	63,382	97.67
8/11/2025	96.52	96.73	95.00	95.30	81,670	95.30
8/08/2025	97.67	98.51	97.35	97.80	61,678	97.80
8/07/2025	98.14	98.23	96.40	96.87	94,474	96.87
8/06/2025	95.09	95.47	94.33	95.15	56,094	95.15
8/05/2025	96.41	96.60	95.36	96.27	119,286	96.27
8/04/2025	97.75	97.76	96.16	96.34	466,416	96.34
8/01/2025	97.20	97.46	95.81	96.49	188,660	96.49
7/31/2025	96.13	96.89	95.22	95.26	421,775	95.26
7/30/2025	103.23	103.43	100.10	100.84	390,282	100.84
7/29/2025	114.27	115.15	113.56	113.68	173,702	113.68
7/28/2025	114.59	114.71	113.37	113.85	110,219	113.85
7/25/2025	115.00	117.17	114.81	116.96	50,305	116.96
7/24/2025	115.96	117.17	115.96	115.97	100,829	115.97