Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 241.55
-1.10 (-0.45%)
At close: Mar 6, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.85 | 244.75 | 239.00 | 241.55 | 241.55 | -0.45% | 761 |
| Mar 5, 2026 | 236.00 | 245.65 | 235.60 | 242.65 | 242.65 | 2.62% | 551 |
| Mar 4, 2026 | 234.05 | 237.15 | 232.00 | 236.45 | 236.45 | 1.74% | 1,045 |
| Mar 3, 2026 | 222.10 | 232.60 | 220.65 | 232.40 | 232.40 | 4.87% | 747 |
| Mar 2, 2026 | 220.10 | 223.75 | 218.25 | 221.60 | 221.60 | 1.26% | 395 |
| Feb 27, 2026 | 218.50 | 219.10 | 215.00 | 218.85 | 218.85 | -0.27% | 137 |
| Feb 26, 2026 | 216.85 | 222.00 | 216.85 | 219.45 | 219.45 | 1.57% | 151 |
| Feb 25, 2026 | 216.00 | 217.15 | 213.85 | 216.05 | 216.05 | 0.28% | 310 |
| Feb 24, 2026 | 210.20 | 219.55 | 208.00 | 215.45 | 215.45 | 3.11% | 1,047 |
| Feb 23, 2026 | 216.80 | 218.65 | 208.65 | 208.95 | 208.95 | -4.02% | 585 |
| Feb 20, 2026 | 221.30 | 221.55 | 217.35 | 217.70 | 217.70 | -1.16% | 186 |
| Feb 19, 2026 | 223.85 | 225.65 | 220.00 | 220.25 | 220.25 | -0.02% | 475 |
| Feb 18, 2026 | 221.40 | 221.80 | 218.50 | 220.30 | 220.30 | 0.48% | 205 |
| Feb 17, 2026 | 222.90 | 226.90 | 216.75 | 219.25 | 219.25 | -1.99% | 710 |
| Feb 16, 2026 | 232.65 | 232.65 | 222.80 | 223.70 | 223.70 | 1.13% | 354 |
| Feb 13, 2026 | 221.50 | 222.45 | 220.00 | 221.20 | 221.20 | 3.66% | 256 |
| Feb 12, 2026 | 218.05 | 219.00 | 211.45 | 213.40 | 213.40 | -1.48% | 526 |
| Feb 11, 2026 | 223.25 | 224.00 | 216.00 | 216.60 | 216.60 | -3.93% | 585 |
| Feb 10, 2026 | 225.00 | 226.00 | 221.70 | 225.45 | 225.45 | - | 1,361 |
| Feb 9, 2026 | 226.50 | 227.30 | 222.20 | 225.45 | 225.45 | -0.75% | 587 |
| Feb 6, 2026 | 227.00 | 232.00 | 225.75 | 227.15 | 227.15 | -2.09% | 413 |
| Feb 5, 2026 | 237.85 | 239.40 | 231.50 | 232.00 | 232.00 | -2.19% | 454 |
| Feb 4, 2026 | 231.70 | 238.45 | 223.75 | 237.20 | 237.20 | 1.93% | 1,117 |
| Feb 3, 2026 | 248.35 | 248.70 | 232.70 | 232.70 | 232.70 | -7.46% | 629 |
| Feb 2, 2026 | 246.45 | 253.00 | 246.45 | 251.45 | 251.45 | 1.72% | 201 |
| Jan 30, 2026 | 242.70 | 247.35 | 242.70 | 247.20 | 247.20 | 2.85% | 360 |
| Jan 29, 2026 | 246.85 | 247.15 | 239.00 | 240.35 | 240.35 | -4.45% | 1,067 |
| Jan 28, 2026 | 248.40 | 254.50 | 247.95 | 251.55 | 251.55 | 2.13% | 174 |
| Jan 27, 2026 | 258.30 | 258.30 | 245.00 | 246.30 | 246.30 | -4.13% | 756 |
| Jan 26, 2026 | 255.00 | 257.25 | 254.20 | 256.90 | 256.90 | 0.35% | 840 |
| Jan 23, 2026 | 256.25 | 258.60 | 255.30 | 256.00 | 256.00 | - | 454 |
| Jan 22, 2026 | 253.00 | 256.85 | 251.20 | 256.00 | 256.00 | 3.31% | 867 |
| Jan 21, 2026 | 249.20 | 249.50 | 246.70 | 247.80 | 247.80 | 0.08% | 486 |
| Jan 20, 2026 | 251.00 | 251.85 | 247.25 | 247.60 | 247.60 | -2.06% | 786 |
| Jan 19, 2026 | 256.45 | 256.45 | 251.90 | 252.80 | 252.80 | -1.42% | 198 |
| Jan 16, 2026 | 262.35 | 262.70 | 255.00 | 256.45 | 256.45 | -2.21% | 404 |
| Jan 15, 2026 | 262.00 | 263.00 | 260.35 | 262.25 | 262.25 | 0.21% | 898 |
| Jan 14, 2026 | 267.55 | 267.65 | 261.00 | 261.70 | 261.70 | -3.20% | 777 |
| Jan 13, 2026 | 279.00 | 280.25 | 270.20 | 270.35 | 270.35 | -4.20% | 1,565 |
| Jan 12, 2026 | 283.80 | 284.10 | 277.70 | 282.20 | 282.20 | -1.21% | 675 |
| Jan 9, 2026 | 290.75 | 291.30 | 282.65 | 285.65 | 285.65 | -2.31% | 959 |
| Jan 8, 2026 | 289.75 | 293.35 | 287.85 | 292.40 | 292.40 | 0.97% | 257 |
| Jan 7, 2026 | 286.70 | 290.75 | 286.60 | 289.60 | 289.60 | 0.89% | 145 |
| Jan 6, 2026 | 282.70 | 287.00 | 281.20 | 287.05 | 287.05 | 1.99% | 329 |
| Jan 5, 2026 | 283.55 | 284.55 | 280.00 | 281.45 | 281.45 | -1.69% | 666 |
| Jan 2, 2026 | 300.50 | 300.50 | 284.00 | 286.30 | 286.30 | -4.99% | 617 |
| Dec 30, 2025 | 299.10 | 301.45 | 299.00 | 301.35 | 301.35 | 0.67% | 154 |
| Dec 29, 2025 | 300.40 | 301.40 | 299.05 | 299.35 | 299.35 | -0.61% | 96 |
| Dec 23, 2025 | 304.30 | 304.30 | 300.00 | 301.20 | 301.20 | -1.29% | 185 |
| Dec 22, 2025 | 304.60 | 305.70 | 302.90 | 305.15 | 305.15 | 0.74% | 260 |