adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.49
-0.96 (-12.89%)
At close: Jul 30, 2026
NEO:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.16 | 6.56 | 6.16 | 6.49 | 6.49 | -12.89% | 3,585 |
| Jul 29, 2026 | 7.47 | 7.47 | 7.44 | 7.45 | 7.45 | 0.13% | 602 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.78% | 216 |
| Jul 27, 2026 | 7.27 | 7.35 | 7.27 | 7.31 | 7.31 | 2.67% | 1,461 |
| Jul 24, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 2.45% | 600 |
| Jul 23, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -5.70% | 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 | -0.54% | 800 |
| Jul 20, 2026 | 7.42 | 7.47 | 7.41 | 7.41 | 7.41 | -0.80% | 507 |
| Jul 15, 2026 | 7.48 | 7.50 | 7.47 | 7.47 | 7.47 | 1.77% | 613 |
| Jul 14, 2026 | 7.35 | 7.35 | 7.32 | 7.34 | 7.34 | -2.00% | 670 |
| Jul 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.22% | 473 |
| Jul 6, 2026 | 7.66 | 7.67 | 7.65 | 7.66 | 7.66 | 1.86% | 1,895 |
| Jul 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.04% | 105 |
| Jun 30, 2026 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | -1.07% | 1,601 |
| Jun 29, 2026 | 7.42 | 7.47 | 7.42 | 7.45 | 7.45 | -0.13% | 2,152 |
| Jun 26, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 1.36% | 201 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 2.22% | 565 |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | 210 |
| Jun 23, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.98% | 1,123 |
| Jun 22, 2026 | 7.16 | 7.19 | 7.13 | 7.13 | 7.13 | -0.42% | 3,700 |
| Jun 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.51% | 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 | -0.97% | 276 |
| Jun 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 176 |
| Jun 15, 2026 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -0.41% | 750 |
| Jun 12, 2026 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 0.69% | 1,069 |
| Jun 11, 2026 | 7.14 | 7.20 | 7.12 | 7.20 | 7.20 | 1.84% | 746 |
| Jun 10, 2026 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 5.21% | 410 |
| Jun 8, 2026 | 6.77 | 6.77 | 6.72 | 6.72 | 6.72 | 2.13% | 551 |
| Jun 5, 2026 | 6.60 | 6.61 | 6.58 | 6.58 | 6.58 | -0.75% | 999 |
| Jun 4, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.75% | 180 |
| Jun 3, 2026 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | -2.62% | 1,097 |
| Jun 2, 2026 | 6.87 | 6.87 | 6.79 | 6.86 | 6.86 | 1.18% | 680 |
| Jun 1, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -1.74% | 581 |
| May 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 204 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 843 |
| May 27, 2026 | 6.87 | 6.87 | 6.82 | 6.85 | 6.85 | 6.53% | 1,222 |
| May 26, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 0.16% | 401 |
| May 25, 2026 | 6.34 | 6.45 | 6.34 | 6.42 | 6.42 | 1.58% | 804 |
| May 22, 2026 | 6.45 | 6.45 | 6.32 | 6.32 | 6.32 | 2.10% | 6,150 |
| May 21, 2026 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 0.98% | 783 |
| May 20, 2026 | 6.02 | 6.13 | 6.02 | 6.13 | 6.13 | 1.49% | 680 |
| May 19, 2026 | 5.99 | 6.05 | 5.99 | 6.04 | 6.04 | 2.37% | 303 |
| May 13, 2026 | 5.90 | 5.94 | 5.90 | 5.90 | 5.90 | 0.34% | 1,841 |
| May 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | 417 |
| May 11, 2026 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -2.75% | 10,832 |
| May 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 0.17% | 267 |
| May 7, 2026 | 6.18 | 6.23 | 6.14 | 6.14 | 6.03 | 0.17% | 4,155 |
| May 6, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.02 | 3.90% | 1,000 |