adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.06
+0.15 (2.54%)
Sep 28, 2026, 9:30 AM EST
NEO:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.54% | 10 |
| Sep 25, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 100 |
| Sep 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 12 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | - | 204 |
| Sep 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 2 |
| Sep 21, 2026 | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | 1.20% | 1,255 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -1.35% | 144 |
| Sep 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 21 |
| Sep 16, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.50% | 200 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Sep 14, 2026 | 5.85 | 5.95 | 5.84 | 5.95 | 5.95 | -1.16% | 1,000 |
| Sep 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Sep 10, 2026 | 5.78 | 6.02 | 5.78 | 6.02 | 6.02 | - | 250 |
| Sep 9, 2026 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | -1.31% | 1,200 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 14 |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 3, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.65% | 503 |
| Sep 2, 2026 | 6.14 | 6.16 | 6.12 | 6.14 | 6.14 | -0.16% | 4,709 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 200 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 18 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 1.29% | 404 |
| Aug 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 563 |
| Aug 26, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | -2.05% | 2,600 |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 160 |
| 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 | - | - |