adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.45
-0.04 (-0.62%)
Oct 19, 2026, 12:50 PM EST
NEO:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.48 | 6.48 | 6.45 | 6.45 | - | -0.62% | 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 |
| Aug 26, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | - | -2.05% | 2,600 |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Aug 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Aug 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 160 |
| Aug 18, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | - | 1.60% | 113 |
| Aug 17, 2026 | 6.37 | 6.37 | 6.25 | 6.25 | - | -4.73% | 729 |
| Aug 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | - | - | - |
| Aug 13, 2026 | 6.55 | 6.56 | 6.55 | 6.56 | - | -2.67% | 701 |
| Aug 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | - |
| Aug 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | - |
| Aug 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | - | - | - |
| Aug 7, 2026 | 6.79 | 6.79 | 6.74 | 6.74 | - | -0.30% | 150 |