adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 5.47
0.00 (0.00%)
At close: Mar 30, 2026
NEO:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 209 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.36% | 590 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.49 | 0.18% | 2,209 |
| Mar 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 202 |
| Mar 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 100 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.82% | 613 |
| Mar 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.52% | 553 |
| Mar 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.85% | 508 |
| Mar 10, 2026 | 5.75 | 5.86 | 5.75 | 5.86 | 5.86 | 2.63% | 901 |
| Mar 9, 2026 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | -3.38% | 20,029 |
| Mar 6, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -2.96% | 390 |
| Mar 5, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 4.28% | 850 |
| Mar 4, 2026 | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | -4.42% | 961 |
| Mar 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.08% | 2,602 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -3.70% | 300 |
| Feb 27, 2026 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -2.70% | 467 |
| Feb 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.68% | 245 |
| Feb 23, 2026 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 1.08% | 250 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% | 500 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% | 20,000 |
| Feb 18, 2026 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 0.78% | 4,900 |
| Feb 17, 2026 | 6.36 | 6.44 | 6.36 | 6.41 | 6.41 | 0.47% | 1,715 |
| Feb 11, 2026 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | -0.62% | 1,019 |
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.39% | 460 |
| Feb 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | 100 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.32% | 1,600 |
| Feb 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.47% | 325 |
| Jan 30, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 0.99% | 300 |
| Jan 29, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.51% | 102 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -1.65% | 2,641 |
| Jan 27, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | - | 3,370 |
| Jan 26, 2026 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 2.19% | 695 |
| Jan 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.81% | 410 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.64% | 2,111 |
| Jan 20, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | -4.85% | 4,601 |
| Jan 19, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | -3.65% | 946 |
| Jan 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | 300 |
| Jan 12, 2026 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -0.87% | 850 |
| Jan 9, 2026 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | 0.88% | 2,570 |
| Jan 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 3.33% | 447 |
| Jan 7, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | -1.93% | 1,206 |
| Jan 6, 2026 | 6.59 | 6.74 | 6.59 | 6.74 | 6.74 | -3.02% | 1,001 |
| Dec 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.29% | 100 |
| Dec 29, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | 251 |
| Dec 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.03% | 200 |
| Dec 19, 2025 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.45% | 1,551 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 308 |
| Dec 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.05% | 119 |
| Dec 10, 2025 | 6.67 | 6.68 | 6.65 | 6.68 | 6.68 | 1.06% | 2,002 |
| Dec 9, 2025 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 0.46% | 1,511 |