Skip to main content
logo
adidas AG (NEO:ADI)
Canada flag Canada · Delayed Price · Currency is CAD
7.13
+0.37 (5.47%)
Sep 5, 2025, 4:00 PM EDT

adidas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.217.217.137.13-5.47%1,568
Sep 4, 20256.766.766.766.76---
Sep 3, 20256.766.766.766.76---
Sep 2, 20256.756.766.756.76--1.17%1,418
Aug 29, 20256.846.846.846.84---
Aug 28, 20256.846.846.846.84---
Aug 27, 20256.846.846.846.84---
Aug 26, 20256.846.846.846.84---
Aug 25, 20256.846.846.846.84---
Aug 22, 20256.846.846.846.84---
Aug 21, 20256.846.846.846.84---
Aug 20, 20256.846.846.846.84---
Aug 19, 20256.846.846.846.84---
Aug 18, 20256.856.856.846.84-0.59%227
Aug 15, 20256.806.806.806.80---
Aug 14, 20256.806.806.806.80---
Aug 13, 20256.806.806.806.80---
Aug 12, 20256.806.806.806.80---
Aug 11, 20256.806.806.806.80--0.87%355
Aug 8, 20256.876.876.866.86-0.15%252
Aug 7, 20256.856.856.856.85---
Aug 6, 20256.856.856.856.85---
Aug 5, 20256.846.856.816.85--0.44%1,510
Aug 1, 20256.906.906.886.88--3.10%490
Jul 31, 20257.107.107.107.10--0.84%312
Jul 30, 20257.257.257.167.16--10.83%1,376
Jul 29, 20258.038.038.038.03---
Jul 28, 20258.038.038.038.03--3.95%200
Jul 25, 20258.368.368.368.36---
Jul 24, 20258.368.368.368.36---
Jul 23, 20258.368.368.368.36---
Jul 22, 20258.368.368.368.36---
Jul 21, 20258.368.368.368.36---
Jul 18, 20258.368.368.368.36--1.30%117
Jul 17, 20258.478.478.478.47---
Jul 16, 20258.508.508.478.47--0.35%300
Jul 15, 20258.508.508.508.50---
Jul 14, 20258.508.508.508.50---
Jul 11, 20258.508.508.508.50--0.47%100
Jul 10, 20258.548.548.548.54---
Jul 9, 20258.548.548.548.54---
Jul 8, 20258.518.548.518.54-0.12%1,482
Jul 7, 20258.618.618.538.53-6.62%276
Jul 4, 20258.008.008.008.00---
Jul 3, 20258.008.008.008.00---
Jul 2, 20258.008.008.008.00---
Jun 30, 20258.008.008.008.00---
Jun 27, 20258.008.008.008.00---
Jun 26, 20258.008.008.008.00---
Jun 25, 20258.008.008.008.00---