adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 7.11
-0.20 (-2.74%)
Nov 6, 2026, 3:59 PM EST
NEO:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.08 | 7.18 | 7.08 | 7.11 | - | -2.74% | 1,004 |
| Nov 5, 2026 | 7.33 | 7.33 | 7.31 | 7.31 | - | 6.25% | 390 |
| Nov 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | - | - | 21 |
| Nov 3, 2026 | 6.92 | 6.92 | 6.88 | 6.88 | - | -2.69% | 765 |
| Nov 2, 2026 | 6.97 | 7.09 | 6.97 | 7.07 | - | 2.61% | 1,566 |
| Oct 30, 2026 | 6.90 | 6.90 | 6.88 | 6.89 | - | 5.35% | 434 |
| Oct 29, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | 1 |
| Oct 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | - |
| Oct 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | 36 |
| Oct 26, 2026 | 6.56 | 6.56 | 6.53 | 6.54 | - | 0.31% | 659 |
| Oct 23, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | - | - | 8 |
| Oct 22, 2026 | 6.48 | 6.52 | 6.47 | 6.52 | - | -1.51% | 959 |
| Oct 21, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | - | -0.90% | 194 |
| Oct 20, 2026 | 6.54 | 6.68 | 6.54 | 6.68 | - | 3.73% | 1,505 |
| Oct 19, 2026 | 6.46 | 6.46 | 6.44 | 6.44 | - | -0.77% | 203 |
| Oct 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 20 |
| Oct 15, 2026 | 6.45 | 6.49 | 6.43 | 6.49 | - | 3.34% | 3,641 |
| Oct 14, 2026 | 6.31 | 6.32 | 6.28 | 6.28 | - | 0.48% | 2,302 |
| Oct 13, 2026 | 6.24 | 6.28 | 6.23 | 6.25 | - | 2.29% | 1,729 |
| Oct 9, 2026 | 6.16 | 6.16 | 6.10 | 6.11 | - | 2.00% | 2,802 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | - |
| Oct 7, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | - | 1.70% | 300 |
| Oct 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | - | - | 1 |
| Oct 5, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | - | -0.51% | 402 |
| Oct 2, 2026 | 5.90 | 5.92 | 5.85 | 5.92 | - | 0.17% | 1,461 |
| Oct 1, 2026 | 5.99 | 5.99 | 5.91 | 5.91 | - | - | 311 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | 57 |
| Sep 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | - |
| Sep 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | 10 |
| Sep 25, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | 100 |
| Sep 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | 12 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | - | - | 204 |
| Sep 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | - | 2 |
| Sep 21, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | - | 1.20% | 1,255 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | - | -1.35% | 144 |
| Sep 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | - | - | 21 |
| Sep 16, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | - | -0.50% | 200 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 1 |
| Sep 14, 2026 | 5.85 | 5.95 | 5.84 | 5.95 | - | -1.16% | 1,000 |
| Sep 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | - | - | - |
| Sep 10, 2026 | 5.78 | 6.02 | 5.78 | 6.02 | - | - | 250 |
| Sep 9, 2026 | 6.04 | 6.04 | 5.99 | 6.02 | - | -1.31% | 1,200 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 14 |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Sep 3, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | - | -0.65% | 503 |
| Sep 2, 2026 | 6.14 | 6.16 | 6.12 | 6.14 | - | -0.16% | 4,709 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | -2.38% | 200 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 18 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | - | 1.29% | 404 |
| Aug 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | - | - | 563 |