Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 8,765.00
+105.00 (1.21%)
At close: Sep 23, 2026
BCBA:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,695.00 | 8,820.00 | 8,630.00 | 8,765.00 | 8,765.00 | 1.21% | 194,706 |
| Sep 22, 2026 | 9,240.00 | 9,245.00 | 8,645.00 | 8,660.00 | 8,660.00 | -3.99% | 97,178 |
| Sep 21, 2026 | 9,045.00 | 9,115.00 | 8,860.00 | 9,020.00 | 9,020.00 | -0.17% | 36,475 |
| Sep 18, 2026 | 9,165.00 | 9,165.00 | 8,970.00 | 9,035.00 | 9,035.00 | -1.31% | 28,037 |
| Sep 17, 2026 | 9,090.00 | 9,165.00 | 8,900.00 | 9,155.00 | 9,155.00 | 0.49% | 43,961 |
| Sep 16, 2026 | 9,195.00 | 9,220.00 | 9,055.00 | 9,110.00 | 9,110.00 | -2.72% | 39,717 |
| Sep 15, 2026 | 9,600.00 | 9,600.00 | 9,320.00 | 9,365.00 | 9,365.00 | -2.65% | 21,801 |
| Sep 14, 2026 | 9,470.00 | 9,650.00 | 9,385.00 | 9,620.00 | 9,620.00 | 4.11% | 45,385 |
| Sep 11, 2026 | 8,975.00 | 9,290.00 | 8,780.00 | 9,240.00 | 9,240.00 | 2.10% | 114,036 |
| Sep 10, 2026 | 9,235.00 | 9,235.00 | 8,945.00 | 9,050.00 | 9,050.00 | -1.79% | 66,594 |
| Sep 9, 2026 | 9,395.00 | 9,395.00 | 9,200.00 | 9,215.00 | 9,215.00 | -0.86% | 38,037 |
| Sep 8, 2026 | 9,700.00 | 9,700.00 | 9,160.00 | 9,295.00 | 9,295.00 | -3.03% | 112,931 |
| Sep 7, 2026 | 9,600.00 | 9,990.00 | 9,315.00 | 9,585.00 | 9,585.00 | -0.16% | 16,137 |
| Sep 4, 2026 | 9,950.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,600.00 | -6.89% | 103,394 |
| Sep 3, 2026 | 10,260.00 | 10,580.00 | 10,230.00 | 10,310.00 | 10,310.00 | 1.88% | 24,213 |
| Sep 2, 2026 | 10,240.00 | 10,370.00 | 10,010.00 | 10,120.00 | 10,120.00 | -1.65% | 27,243 |
| Sep 1, 2026 | 10,640.00 | 10,690.00 | 9,850.00 | 10,290.00 | 10,290.00 | -3.20% | 53,279 |
| Aug 31, 2026 | 10,540.00 | 10,680.00 | 10,480.00 | 10,630.00 | 10,630.00 | 0.19% | 55,410 |
| Aug 28, 2026 | 10,500.00 | 10,700.00 | 10,470.00 | 10,610.00 | 10,610.00 | 0.95% | 122,920 |
| Aug 27, 2026 | 10,120.00 | 10,600.00 | 10,120.00 | 10,510.00 | 10,510.00 | 5.10% | 119,223 |
| Aug 26, 2026 | 9,740.00 | 10,020.00 | 9,705.00 | 10,000.00 | 10,000.00 | 0.45% | 42,893 |
| Aug 25, 2026 | 9,895.00 | 10,030.00 | 9,800.00 | 9,955.00 | 9,955.00 | -0.95% | 49,092 |
| Aug 24, 2026 | 9,965.00 | 10,110.00 | 9,885.00 | 10,050.00 | 10,050.00 | 0.95% | 41,360 |
| Aug 21, 2026 | 9,850.00 | 9,970.00 | 9,715.00 | 9,955.00 | 9,955.00 | 1.48% | 40,551 |
| Aug 20, 2026 | 9,700.00 | 9,840.00 | 9,675.00 | 9,810.00 | 9,810.00 | 0.31% | 42,518 |
| Aug 19, 2026 | 9,440.00 | 9,900.00 | 9,440.00 | 9,780.00 | 9,780.00 | 3.66% | 69,993 |
| Aug 18, 2026 | 9,410.00 | 9,595.00 | 9,290.00 | 9,435.00 | 9,435.00 | - | 65,057 |
| Aug 14, 2026 | 9,760.00 | 9,760.00 | 9,390.00 | 9,435.00 | 9,435.00 | -2.98% | 26,529 |
| Aug 13, 2026 | 9,380.00 | 9,775.00 | 9,200.00 | 9,725.00 | 9,725.00 | 4.35% | 39,413 |
| Aug 12, 2026 | 9,430.00 | 9,460.00 | 9,170.00 | 9,320.00 | 9,320.00 | -1.53% | 36,534 |
| Aug 11, 2026 | 9,785.00 | 9,785.00 | 9,430.00 | 9,465.00 | 9,465.00 | -3.32% | 78,533 |
| Aug 10, 2026 | 9,530.00 | 9,810.00 | 9,410.00 | 9,790.00 | 9,790.00 | 2.84% | 81,693 |
| Aug 7, 2026 | 9,385.00 | 9,700.00 | 9,365.00 | 9,520.00 | 9,520.00 | 2.70% | 74,392 |
| Aug 6, 2026 | 9,030.00 | 9,335.00 | 8,965.00 | 9,270.00 | 9,270.00 | 0.05% | 75,986 |
| Aug 5, 2026 | 9,210.00 | 9,350.00 | 9,150.00 | 9,265.00 | 9,265.00 | 0.43% | 73,048 |
| Aug 4, 2026 | 9,030.00 | 9,250.00 | 8,885.00 | 9,225.00 | 9,225.00 | 1.93% | 53,883 |
| Aug 3, 2026 | 9,175.00 | 9,360.00 | 8,965.00 | 9,050.00 | 9,050.00 | 1.17% | 79,479 |
| Jul 31, 2026 | 8,805.00 | 8,970.00 | 8,590.00 | 8,945.00 | 8,945.00 | 1.76% | 43,631 |
| Jul 30, 2026 | 9,095.00 | 9,200.00 | 8,675.00 | 8,790.00 | 8,790.00 | -7.08% | 75,196 |
| Jul 29, 2026 | 9,200.00 | 9,615.00 | 9,000.00 | 9,460.00 | 9,460.00 | 4.99% | 173,011 |
| Jul 28, 2026 | 8,770.00 | 9,225.00 | 8,770.00 | 9,010.00 | 9,010.00 | 4.46% | 117,864 |
| Jul 27, 2026 | 8,350.00 | 8,790.00 | 8,320.00 | 8,625.00 | 8,625.00 | 5.76% | 70,680 |
| Jul 24, 2026 | 7,795.00 | 8,235.00 | 7,795.00 | 8,155.00 | 8,155.00 | 7.09% | 68,763 |
| Jul 23, 2026 | 7,820.00 | 7,875.00 | 7,590.00 | 7,615.00 | 7,615.00 | -2.50% | 40,546 |
| Jul 22, 2026 | 8,105.00 | 8,110.00 | 7,770.00 | 7,810.00 | 7,810.00 | -3.34% | 44,082 |
| Jul 21, 2026 | 8,050.00 | 8,260.00 | 8,010.00 | 8,080.00 | 8,080.00 | -3.64% | 117,589 |
| Jul 20, 2026 | 8,400.00 | 8,460.00 | 8,135.00 | 8,385.00 | 8,385.00 | -1.29% | 27,616 |
| Jul 17, 2026 | 8,330.00 | 8,585.00 | 8,295.00 | 8,495.00 | 8,495.00 | 1.43% | 34,747 |
| Jul 16, 2026 | 8,020.00 | 8,385.00 | 7,875.00 | 8,375.00 | 8,375.00 | 5.28% | 108,716 |
| Jul 15, 2026 | 7,900.00 | 8,175.00 | 7,900.00 | 7,955.00 | 7,955.00 | 2.71% | 67,948 |