adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 7.87
-0.02 (-0.25%)
Oct 17, 2025, 4:00 PM EDT
adidas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | 310 |
| Oct 16, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 1.41% | 250 |
| Oct 14, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.52% | 1,150 |
| Oct 8, 2025 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 3.26% | 226 |
| Oct 1, 2025 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 3.51% | 200 |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 530 |
| Sep 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 200 |
| Sep 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 801 |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | 100 |
| Sep 5, 2025 | 7.21 | 7.21 | 7.15 | 7.15 | 7.15 | 5.77% | 1,568 |
| Sep 2, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | -1.17% | 1,418 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | 0.59% | 227 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | 355 |
| Aug 8, 2025 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 0.15% | 252 |
| Aug 5, 2025 | 6.84 | 6.85 | 6.81 | 6.85 | 6.85 | -0.44% | 1,510 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -3.10% | 490 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 312 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.16 | 7.16 | 7.16 | -10.83% | 1,376 |
| Jul 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -3.95% | 200 |
| Jul 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.30% | 117 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -0.35% | 300 |
| Jul 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | 100 |
| Jul 8, 2025 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | -0.81% | 1,482 |
| Jul 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 7.62% | 276 |
| Jun 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Jun 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 100 |
| Jun 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.95% | 327 |
| Jun 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | 100 |
| Jun 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.92% | 114 |
| Jun 3, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | -1.01% | 370 |
| May 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.48% | 354 |
| Apr 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.78% | 100 |
| Apr 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.45% | 100 |