adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.15
+0.01 (0.16%)
At close: May 8, 2026
NEO:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | 267 |
| May 7, 2026 | 6.18 | 6.23 | 6.14 | 6.14 | 6.14 | 0.16% | 4,155 |
| May 6, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 3.90% | 1,000 |
| May 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% | 324 |
| May 4, 2026 | 6.03 | 6.03 | 5.83 | 5.83 | 5.83 | -4.43% | 3,145 |
| May 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | 104 |
| Apr 30, 2026 | 6.16 | 6.16 | 6.02 | 6.07 | 6.07 | -1.30% | 1,981 |
| Apr 29, 2026 | 6.22 | 6.22 | 6.14 | 6.15 | 6.15 | 8.27% | 1,712 |
| Apr 28, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% | 381 |
| Apr 27, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.35% | 583 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 2,700 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | -1.85% | 600 |
| Apr 20, 2026 | 5.93 | 5.96 | 5.91 | 5.96 | 5.96 | -1.16% | 657 |
| Apr 17, 2026 | 6.06 | 6.06 | 6.01 | 6.03 | 6.03 | 3.08% | 2,631 |
| Apr 16, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 1.39% | 2,293 |
| Apr 15, 2026 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | 0.52% | 475 |
| Apr 14, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 2.14% | 5,700 |
| Apr 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.23% | 1,032 |
| Apr 9, 2026 | 5.61 | 5.69 | 5.60 | 5.69 | 5.69 | -0.18% | 1,807 |
| Apr 8, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 1.06% | 1,100 |
| Apr 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.17% | 102 |
| Apr 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.82% | 1,006 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 3.84% | 891 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 209 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -0.36% | 590 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.49 | 0.18% | 2,209 |
| Mar 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 202 |
| Mar 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 100 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.82% | 613 |
| Mar 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.52% | 553 |
| Mar 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.85% | 508 |
| Mar 10, 2026 | 5.75 | 5.86 | 5.75 | 5.86 | 5.86 | 2.63% | 901 |
| Mar 9, 2026 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | -3.38% | 20,029 |
| Mar 6, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -2.96% | 390 |
| Mar 5, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 4.28% | 850 |
| Mar 4, 2026 | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | -4.42% | 961 |
| Mar 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.08% | 2,602 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -3.70% | 300 |
| Feb 27, 2026 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -2.70% | 467 |
| Feb 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.68% | 245 |
| Feb 23, 2026 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 1.08% | 250 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% | 500 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% | 20,000 |
| Feb 18, 2026 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 0.78% | 4,900 |
| Feb 17, 2026 | 6.36 | 6.44 | 6.36 | 6.41 | 6.41 | 0.47% | 1,715 |
| Feb 11, 2026 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | -0.62% | 1,019 |
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.39% | 460 |
| Feb 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.64% | 100 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.32% | 1,600 |
| Feb 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.47% | 325 |