adidas AG
ADDDFOTCConsumer Cyclical● Active
$190.98
+$6.66(+3.61%)
Market Cap$33.9B
P/E Ratio—
52W High$251
52W Low$145.65
adidas AG（ADDDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adddf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$405.55
Aug 4, 2021
-52.9% from here
5-Year Low5Y
$90.01
Nov 3, 2022
+112.2% from low
IPO Priceadj.
$55.40
Jan 21, 2010
+244.7% since IPO
1 Year Ago
$247.24
Jun 9, 2025
-22.8% in 1Y
5 Years Ago
$367.26
Jun 9, 2021
-48.0% in 5Y
10 Years Ago
$134.20
Jun 9, 2016
+42.3% in 10Y
Historical Price Data · ADDDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $185.00 | $190.98 | $185.00 | $190.98 | $190.98 | 0K | +3.23% |
| Jun 5, 2026 | $184.31 | $184.31 | $184.31 | $184.31 | $184.31 | 0K | +0.00% |
| Jun 4, 2026 | $187.27 | $187.27 | $187.27 | $187.27 | $187.27 | 0K | +0.00% |
| Jun 3, 2026 | $204.06 | $204.06 | $204.06 | $204.06 | $204.06 | 1K | +0.00% |
| Jun 2, 2026 | $204.06 | $204.06 | $204.06 | $204.06 | $204.06 | 1K | +0.00% |
| Jun 1, 2026 | $192.71 | $192.71 | $185.44 | $185.44 | $185.44 | 1K | -3.77% |
| May 29, 2026 | $192.31 | $198.40 | $192.31 | $198.40 | $198.40 | 1K | +3.17% |
| May 28, 2026 | $184.47 | $197.74 | $184.47 | $192.31 | $192.31 | 11K | +4.25% |
| May 27, 2026 | $189.37 | $197.00 | $189.37 | $197.00 | $197.00 | 0K | +4.03% |
| May 26, 2026 | $182.00 | $182.11 | $176.74 | $176.74 | $176.74 | 1K | -2.89% |
| May 22, 2026 | $176.68 | $177.00 | $176.68 | $176.74 | $176.74 | 0K | +0.03% |
| May 21, 2026 | $164.54 | $164.54 | $164.54 | $164.54 | $164.54 | 0K | +0.00% |
| May 20, 2026 | $164.54 | $164.54 | $164.54 | $164.54 | $164.54 | 0K | +0.00% |
| May 19, 2026 | $174.95 | $174.95 | $163.47 | $163.47 | $163.47 | 1K | -6.56% |
| May 18, 2026 | $167.29 | $170.09 | $167.29 | $170.09 | $170.09 | 10K | +1.67% |
| May 15, 2026 | $163.68 | $176.50 | $163.04 | $176.50 | $176.50 | 0K | +7.83% |
| May 14, 2026 | $164.58 | $170.73 | $164.58 | $170.49 | $170.49 | 1K | +3.59% |
| May 13, 2026 | $172.54 | $174.44 | $164.30 | $164.30 | $164.30 | 1K | -4.78% |
| May 12, 2026 | $165.51 | $166.81 | $164.36 | $164.36 | $164.36 | 1K | -0.69% |
| May 11, 2026 | $170.95 | $173.46 | $164.12 | $164.12 | $164.12 | 5K | -4.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADDDF
Jan 1 → Dec 31 · 6 years2026-2.6%$196.00 → $190.98
-2.6%
2025-17.7%$237.50 → $195.50
-17.7%
2024+20.4%$200.00 → $240.89
+20.4%
2023+46.1%$139.00 → $203.03
+46.1%
2022-51.9%$285.75 → $137.46
-51.9%
2021-18.4%$355.20 → $289.76
-18.4%
Best Year2023 · +46.1%
Worst Year2022 · -51.9%
Positive Years2 / 6
Avg Annual Return-4.0%
6Y Total Return-46.2%
6Y CAGR~-9.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ADDDF?
If you invested $1,000 in ADDDF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,423
Total Return+42.3%
CAGR~+3.6% / yr
Profit+$423
Based on Jun 9, 2016 · $134.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
adidas AG（ADDDF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $190.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADDDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADDDF 历史股价FMP 日线复权 OHLCV