Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 275.10
+0.35 (0.13%)
At close: Nov 21, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 271.30 | 274.55 | 270.00 | 275.10 | 275.10 | 0.13% | 456 |
| Nov 20, 2025 | 278.90 | 280.30 | 275.00 | 274.75 | 274.75 | -0.25% | 184 |
| Nov 19, 2025 | 279.85 | 280.00 | 274.20 | 275.45 | 275.45 | -1.57% | 392 |
| Nov 18, 2025 | 279.90 | 281.15 | 278.00 | 279.85 | 279.85 | -1.50% | 244 |
| Nov 17, 2025 | 287.10 | 287.10 | 284.10 | 284.10 | 284.10 | -0.61% | 136 |
| Nov 14, 2025 | 291.85 | 291.85 | 283.10 | 285.85 | 285.85 | -1.35% | 338 |
| Nov 13, 2025 | 290.95 | 291.55 | 289.80 | 289.75 | 289.75 | -0.10% | 180 |
| Nov 12, 2025 | 289.00 | 290.30 | 288.20 | 290.05 | 290.05 | 1.42% | 162 |
| Nov 11, 2025 | 283.70 | 287.20 | 283.55 | 286.00 | 286.00 | 1.20% | 373 |
| Nov 10, 2025 | 285.90 | 285.90 | 282.00 | 282.60 | 282.60 | 0.66% | 41 |
| Nov 7, 2025 | 285.10 | 285.10 | 281.60 | 280.75 | 280.75 | -1.00% | 301 |
| Nov 6, 2025 | 291.70 | 291.85 | 283.00 | 283.60 | 283.60 | -2.16% | 229 |
| Nov 5, 2025 | 292.35 | 292.45 | 288.90 | 289.85 | 289.85 | -1.13% | 86 |
| Nov 4, 2025 | 289.60 | 296.30 | 289.55 | 293.15 | 293.15 | 0.74% | 200 |
| Nov 3, 2025 | 294.80 | 297.00 | 288.70 | 291.00 | 291.00 | -0.72% | 180 |
| Oct 31, 2025 | 294.00 | 294.95 | 292.75 | 293.10 | 293.10 | -1.01% | 369 |
| Oct 30, 2025 | 293.60 | 297.55 | 291.00 | 296.10 | 296.10 | 0.85% | 542 |
| Oct 29, 2025 | 310.60 | 310.60 | 291.00 | 293.60 | 293.60 | -5.47% | 1,032 |
| Oct 28, 2025 | 307.30 | 314.25 | 307.00 | 310.60 | 310.60 | 1.67% | 318 |
| Oct 27, 2025 | 308.50 | 308.50 | 303.85 | 305.50 | 305.50 | 0.15% | 80 |
| Oct 24, 2025 | 305.20 | 307.30 | 304.35 | 305.05 | 305.05 | 1.08% | 277 |
| Oct 23, 2025 | 306.00 | 307.00 | 301.35 | 301.80 | 301.80 | -2.31% | 187 |
| Oct 22, 2025 | 307.25 | 310.35 | 306.75 | 308.95 | 308.95 | 0.93% | 555 |
| Oct 21, 2025 | 296.25 | 308.05 | 294.80 | 306.10 | 306.10 | 4.86% | 1,007 |
| Oct 20, 2025 | 287.80 | 292.50 | 286.55 | 291.90 | 291.90 | 3.25% | 349 |
| Oct 17, 2025 | 279.65 | 284.05 | 276.15 | 282.70 | 282.70 | -1.19% | 302 |
| Oct 16, 2025 | 285.00 | 287.50 | 284.15 | 286.10 | 286.10 | -0.42% | 560 |
| Oct 15, 2025 | 290.00 | 290.45 | 286.85 | 287.30 | 287.30 | -0.64% | 290 |
| Oct 14, 2025 | 291.50 | 292.10 | 289.00 | 289.15 | 289.15 | -0.82% | 403 |
| Oct 13, 2025 | 301.25 | 301.25 | 291.00 | 291.55 | 291.55 | -0.14% | 456 |
| Oct 10, 2025 | 300.05 | 301.45 | 291.95 | 291.95 | 291.95 | -3.07% | 276 |
| Oct 9, 2025 | 299.75 | 301.90 | 299.20 | 301.20 | 301.20 | 0.48% | 149 |
| Oct 8, 2025 | 300.35 | 304.30 | 299.45 | 299.75 | 299.75 | 1.10% | 251 |
| Oct 7, 2025 | 299.95 | 302.55 | 297.15 | 296.50 | 296.50 | 0.32% | 853 |
| Oct 6, 2025 | 297.95 | 298.45 | 293.00 | 295.55 | 295.55 | -0.59% | 762 |
| Oct 3, 2025 | 301.40 | 302.00 | 296.35 | 297.30 | 297.30 | 0.27% | 555 |
| Oct 2, 2025 | 293.90 | 298.55 | 291.85 | 296.50 | 296.50 | 1.47% | 723 |
| Oct 1, 2025 | 297.05 | 299.35 | 291.00 | 292.20 | 292.20 | -3.48% | 1,491 |
| Sep 30, 2025 | 307.90 | 307.90 | 301.80 | 302.75 | 302.75 | -1.37% | 643 |
| Sep 29, 2025 | 309.25 | 310.00 | 306.35 | 306.95 | 306.95 | 0.75% | 265 |
| Sep 26, 2025 | 303.45 | 305.30 | 302.20 | 304.65 | 304.65 | 0.48% | 116 |
| Sep 25, 2025 | 300.55 | 305.50 | 299.70 | 303.20 | 303.20 | 1.73% | 429 |
| Sep 24, 2025 | 302.25 | 303.65 | 297.00 | 298.05 | 298.05 | -3.57% | 905 |
| Sep 23, 2025 | 309.75 | 311.00 | 308.70 | 309.10 | 309.10 | 0.36% | 109 |
| Sep 22, 2025 | 311.55 | 311.55 | 306.00 | 308.00 | 308.00 | -0.79% | 144 |
| Sep 19, 2025 | 311.60 | 315.00 | 309.00 | 310.45 | 310.45 | -0.78% | 989 |
| Sep 18, 2025 | 305.30 | 314.00 | 305.30 | 312.90 | 312.90 | 2.20% | 938 |
| Sep 17, 2025 | 296.80 | 306.35 | 296.80 | 306.15 | 306.15 | 3.25% | 304 |
| Sep 16, 2025 | 292.05 | 301.70 | 292.05 | 296.50 | 296.50 | 0.30% | 471 |
| Sep 15, 2025 | 299.20 | 301.85 | 295.10 | 295.60 | 295.60 | -1.14% | 548 |