adidas AG
ADDYYOTCConsumer Cyclical● Active
$97.30
+$2.58(+2.72%)
Market Cap$34.8B
P/E Ratio—
52W High$125.69
52W Low$75.19
adidas AG（ADDYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
addyy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$199.44
Aug 4, 2021
-51.4% from here
5-Year Low5Y
$45.48
Nov 3, 2022
+113.3% from low
IPO Priceadj.
—
May 31, 2006
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADDYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $94.69 | $95.99 | $94.03 | $94.72 | $94.72 | 34K | +0.03% |
| Jun 5, 2026 | $95.00 | $95.05 | $92.20 | $92.89 | $92.89 | 55K | -2.22% |
| Jun 4, 2026 | $94.84 | $94.98 | $93.12 | $93.41 | $93.41 | 26K | -1.51% |
| Jun 3, 2026 | $95.49 | $95.53 | $93.65 | $93.65 | $93.65 | 57K | -1.93% |
| Jun 2, 2026 | $97.18 | $97.23 | $96.30 | $96.90 | $96.90 | 28K | -0.29% |
| Jun 1, 2026 | $95.76 | $96.69 | $94.80 | $96.38 | $96.38 | 31K | +0.65% |
| May 29, 2026 | $98.07 | $98.47 | $96.75 | $97.21 | $97.21 | 68K | -0.88% |
| May 28, 2026 | $96.78 | $98.50 | $96.61 | $97.50 | $97.50 | 70K | +0.74% |
| May 27, 2026 | $97.12 | $97.66 | $95.94 | $96.88 | $96.88 | 69K | -0.25% |
| May 26, 2026 | $90.93 | $92.00 | $90.23 | $91.49 | $91.49 | 35K | +0.62% |
| May 22, 2026 | $90.65 | $91.07 | $89.22 | $89.62 | $89.62 | 39K | -1.14% |
| May 21, 2026 | $86.28 | $88.65 | $85.82 | $88.06 | $88.06 | 39K | +2.06% |
| May 20, 2026 | $83.92 | $87.00 | $83.62 | $86.50 | $86.50 | 43K | +3.07% |
| May 19, 2026 | $85.14 | $85.86 | $84.83 | $84.98 | $84.98 | 65K | -0.19% |
| May 18, 2026 | $85.94 | $87.11 | $85.00 | $85.93 | $85.93 | 77K | -0.01% |
| May 15, 2026 | $83.82 | $85.40 | $83.37 | $84.40 | $84.40 | 54K | +0.69% |
| May 14, 2026 | $84.57 | $86.11 | $84.45 | $85.21 | $85.21 | 79K | +0.76% |
| May 13, 2026 | $83.68 | $85.19 | $83.42 | $84.90 | $84.90 | 126K | +1.46% |
| May 12, 2026 | $83.79 | $83.86 | $82.46 | $83.52 | $83.52 | 51K | -0.32% |
| May 11, 2026 | $84.15 | $84.56 | $82.94 | $83.25 | $83.25 | 82K | -1.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADDYY
Jan 1 → Dec 31 · 6 years2026-4.6%$99.25 → $94.72
-4.6%
2025-18.5%$121.31 → $98.85
-18.5%
2024+22.0%$99.78 → $121.77
+22.0%
2023+44.9%$70.13 → $101.65
+44.9%
2022-53.8%$146.60 → $67.74
-53.8%
2021-18.6%$176.95 → $144.00
-18.6%
Best Year2023 · +44.9%
Worst Year2022 · -53.8%
Positive Years2 / 6
Avg Annual Return-4.8%
6Y Total Return-46.5%
6Y CAGR~-9.9% / 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 $116.0B关于价格历史与 OHLCV 数据
adidas AG（ADDYY）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 $97.00。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
ADDYY 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。
ADDYY 历史股价FMP 日线复权 OHLCV