Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 8,680.00
-210.00 (-2.36%)
At close: Oct 13, 2026
BCBA:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8,800.00 | 8,850.00 | 8,635.00 | 8,680.00 | 8,680.00 | -2.36% | 28,213 |
| Oct 9, 2026 | 8,850.00 | 8,990.00 | 8,835.00 | 8,890.00 | 8,890.00 | 0.57% | 29,171 |
| Oct 8, 2026 | 8,655.00 | 8,855.00 | 8,470.00 | 8,840.00 | 8,840.00 | 3.70% | 26,012 |
| Oct 7, 2026 | 8,550.00 | 8,665.00 | 8,325.00 | 8,525.00 | 8,525.00 | -2.35% | 87,056 |
| Oct 6, 2026 | 8,800.00 | 8,800.00 | 8,660.00 | 8,730.00 | 8,730.00 | 0.29% | 49,522 |
| Oct 5, 2026 | 8,695.00 | 8,830.00 | 8,600.00 | 8,705.00 | 8,705.00 | -0.68% | 22,673 |
| Oct 2, 2026 | 9,020.00 | 9,020.00 | 8,735.00 | 8,765.00 | 8,765.00 | -1.41% | 28,360 |
| Oct 1, 2026 | 8,975.00 | 9,105.00 | 8,730.00 | 8,890.00 | 8,890.00 | 0.91% | 27,759 |
| Sep 30, 2026 | 8,560.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | 2.92% | 42,921 |
| Sep 29, 2026 | 8,510.00 | 8,575.00 | 8,420.00 | 8,560.00 | 8,560.00 | 0.59% | 30,549 |
| Sep 28, 2026 | 8,570.00 | 8,570.00 | 8,300.00 | 8,510.00 | 8,510.00 | -1.79% | 61,580 |
| Sep 25, 2026 | 8,735.00 | 8,850.00 | 8,635.00 | 8,665.00 | 8,665.00 | -0.91% | 31,384 |
| Sep 24, 2026 | 8,965.00 | 8,965.00 | 8,650.00 | 8,745.00 | 8,745.00 | -0.23% | 20,315 |
| 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 |