adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.41
+0.06 (0.94%)
Aug 19, 2026, 3:24 PM EST
NEO:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 1.26% | - |
| Aug 18, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | 1.60% | 113 |
| Aug 17, 2026 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | -4.73% | 729 |
| Aug 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 13, 2026 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | -2.67% | 701 |
| Aug 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 7, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -0.30% | 150 |
| Aug 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | 433 |
| Aug 5, 2026 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 1.51% | 200 |
| Aug 4, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 1.85% | 1,136 |
| Jul 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 30, 2026 | 6.16 | 6.56 | 6.16 | 6.50 | 6.50 | -12.75% | 3,585 |
| Jul 29, 2026 | 7.47 | 7.47 | 7.44 | 7.45 | 7.45 | -0.13% | 602 |
| Jul 28, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 4.92% | 216 |
| Jul 27, 2026 | 7.27 | 7.35 | 7.11 | 7.11 | 7.11 | - | 1,461 |
| Jul 24, 2026 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | 1.57% | 600 |
| Jul 23, 2026 | 7.25 | 7.25 | 6.95 | 7.00 | 7.00 | -5.02% | 1,314 |
| Jul 22, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | - | 200 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.36 | 7.37 | 7.37 | -0.94% | 800 |
| Jul 20, 2026 | 7.42 | 7.47 | 7.41 | 7.44 | 7.44 | -0.27% | 507 |
| Jul 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Jul 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Jul 15, 2026 | 7.48 | 7.50 | 7.46 | 7.46 | 7.46 | 1.22% | 613 |
| Jul 14, 2026 | 7.35 | 7.37 | 7.32 | 7.37 | 7.37 | -1.73% | 670 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 10, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | -1.83% | 473 |
| Jul 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jul 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jul 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Jul 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1,895 |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 2, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 2.30% | 105 |
| Jun 30, 2026 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | -0.81% | 1,001 |
| Jun 29, 2026 | 7.42 | 7.47 | 7.42 | 7.44 | 7.44 | 1.36% | 2,152 |
| Jun 26, 2026 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | - | 100 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 1.24% | 565 |
| Jun 24, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.69% | 210 |
| Jun 23, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -1.81% | 1,123 |
| Jun 22, 2026 | 7.16 | 7.19 | 7.13 | 7.19 | 7.19 | 0.56% | 3,700 |
| Jun 19, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -1.65% | 175 |
| Jun 18, 2026 | 7.05 | 7.27 | 7.05 | 7.27 | 7.27 | 1.96% | 935 |
| Jun 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% | 276 |
| Jun 16, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -1.10% | 176 |
| Jun 15, 2026 | 7.28 | 7.28 | 7.22 | 7.24 | 7.24 | 2.40% | 750 |
| Jun 12, 2026 | 7.33 | 7.33 | 7.07 | 7.07 | 7.07 | - | 790 |
| Jun 11, 2026 | 7.14 | 7.14 | 7.07 | 7.07 | 7.07 | 2.17% | 495 |
| Jun 10, 2026 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | 2.52% | 410 |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |