adidas AG (NEO:ADI)
Canada · Delayed Price · Currency is CAD 6.90
+0.10 (1.47%)
May 29, 2026, 9:37 AM EST
NEO:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | 1.19% | 324 |
| May 4, 2026 | 6.03 | 6.03 | 5.83 | 5.83 | 5.72 | -4.43% | 3,145 |
| May 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 0.50% | 104 |
| Apr 30, 2026 | 6.16 | 6.16 | 6.02 | 6.07 | 5.96 | -1.31% | 1,981 |
| Apr 29, 2026 | 6.22 | 6.22 | 6.14 | 6.15 | 6.04 | 8.27% | 1,712 |
| Apr 28, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.58 | -0.87% | 381 |
| Apr 27, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.62 | -0.34% | 583 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | -1.71% | 2,700 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.84 | 5.85 | 5.74 | -1.85% | 600 |
| Apr 20, 2026 | 5.93 | 5.96 | 5.91 | 5.96 | 5.85 | -1.17% | 657 |
| Apr 17, 2026 | 6.06 | 6.06 | 6.01 | 6.03 | 5.92 | 3.08% | 2,631 |
| Apr 16, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.74 | 1.38% | 2,293 |
| Apr 15, 2026 | 5.71 | 5.77 | 5.71 | 5.77 | 5.66 | 0.53% | 475 |
| Apr 14, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.63 | 2.12% | 5,700 |
| Apr 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.52 | -1.22% | 1,032 |
| Apr 9, 2026 | 5.61 | 5.69 | 5.60 | 5.69 | 5.58 | -0.18% | 1,807 |
| Apr 8, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.59 | 1.07% | 1,100 |
| Apr 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | 2.18% | 102 |
| Apr 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.42 | -2.83% | 1,006 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.58 | 3.86% | 891 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | - | 209 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.37 | -0.37% | 590 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.39 | 0.19% | 2,209 |
| Mar 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | - | 202 |
| Mar 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | -0.37% | 100 |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | -5.83% | 613 |
| Mar 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.73 | 0.53% | 553 |
| Mar 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | -0.85% | 508 |
| Mar 10, 2026 | 5.75 | 5.86 | 5.75 | 5.86 | 5.75 | 2.62% | 901 |
| Mar 9, 2026 | 5.73 | 5.73 | 5.68 | 5.71 | 5.60 | -3.38% | 20,029 |
| Mar 6, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.80 | -2.96% | 390 |
| Mar 5, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 5.98 | 4.27% | 850 |
| Mar 4, 2026 | 5.72 | 5.84 | 5.72 | 5.84 | 5.73 | -4.42% | 961 |
| Mar 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.00 | -2.07% | 2,602 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.12 | -3.71% | 300 |