Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 304.65
+1.45 (0.48%)
At close: Sep 26, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 308.25 | 312.90 | 291.95 | 299.00 | 299.00 | 0.45% | 2,129 |
| Sep 11, 2025 | 302.10 | 307.50 | 297.00 | 297.65 | 297.65 | -0.28% | 1,052 |
| Sep 10, 2025 | 306.85 | 308.70 | 297.80 | 298.50 | 298.50 | -1.92% | 476 |
| Sep 9, 2025 | 306.65 | 310.00 | 304.60 | 304.35 | 304.35 | 0.95% | 371 |
| Sep 8, 2025 | 301.90 | 301.90 | 298.00 | 301.50 | 301.50 | 1.94% | 277 |
| Sep 5, 2025 | 293.75 | 298.50 | 293.75 | 295.75 | 295.75 | 0.73% | 38 |
| Sep 4, 2025 | 298.20 | 298.35 | 288.75 | 293.60 | 293.60 | -0.53% | 155 |
| Sep 3, 2025 | 296.45 | 298.00 | 295.15 | 295.15 | 295.15 | 0.56% | 126 |
| Sep 2, 2025 | 303.00 | 303.00 | 294.00 | 293.50 | 293.50 | -4.34% | 77 |
| Sep 1, 2025 | 304.85 | 304.85 | 302.10 | 306.80 | 306.80 | 0.90% | 159 |
| Aug 29, 2025 | 303.00 | 304.05 | 300.20 | 304.05 | 304.05 | 0.43% | 217 |
| Aug 28, 2025 | 308.10 | 308.10 | 303.40 | 302.75 | 302.75 | -1.61% | 80 |
| Aug 27, 2025 | 306.55 | 308.15 | 306.00 | 307.70 | 307.70 | 1.05% | 224 |
| Aug 26, 2025 | 311.80 | 313.45 | 304.15 | 304.50 | 304.50 | -2.09% | 78 |
| Aug 25, 2025 | 308.15 | 310.90 | 308.15 | 311.00 | 311.00 | 1.19% | 138 |
| Aug 22, 2025 | 306.45 | 309.60 | 305.30 | 307.35 | 307.35 | 1.42% | 188 |
| Aug 21, 2025 | 303.00 | 303.90 | 294.55 | 303.05 | 303.05 | -0.54% | 356 |
| Aug 20, 2025 | 310.05 | 310.70 | 304.15 | 304.70 | 304.70 | -1.22% | 243 |
| Aug 19, 2025 | 306.70 | 312.35 | 306.70 | 308.45 | 308.45 | 1.18% | 252 |
| Aug 18, 2025 | 315.35 | 315.35 | 303.95 | 304.85 | 304.85 | 1.35% | 195 |
| Aug 14, 2025 | 301.85 | 303.55 | 298.00 | 300.80 | 300.80 | 1.42% | 214 |
| Aug 13, 2025 | 290.50 | 294.00 | 288.55 | 296.60 | 296.60 | 3.24% | 257 |
| Aug 12, 2025 | 287.25 | 288.90 | 284.50 | 287.30 | 287.30 | -1.36% | 144 |
| Aug 11, 2025 | 294.90 | 296.25 | 287.90 | 291.25 | 291.25 | 0.60% | 183 |
| Aug 8, 2025 | 291.45 | 291.85 | 288.95 | 289.50 | 289.50 | -0.63% | 113 |
| Aug 7, 2025 | 296.15 | 298.35 | 291.00 | 291.35 | 291.35 | -0.75% | 245 |
| Aug 6, 2025 | 294.35 | 294.95 | 292.00 | 293.55 | 293.55 | -0.51% | 170 |
| Aug 5, 2025 | 296.30 | 296.35 | 293.00 | 295.05 | 295.05 | -0.25% | 133 |
| Aug 4, 2025 | 300.05 | 305.50 | 295.80 | 295.80 | 295.80 | -2.95% | 398 |
| Aug 1, 2025 | 314.70 | 314.95 | 301.90 | 304.80 | 304.80 | -2.90% | 46 |
| Jul 31, 2025 | 319.45 | 319.45 | 312.65 | 313.90 | 313.90 | -2.32% | 265 |
| Jul 30, 2025 | 320.55 | 324.35 | 320.00 | 321.35 | 321.35 | -0.86% | 199 |
| Jul 29, 2025 | 320.15 | 322.75 | 319.05 | 324.15 | 324.15 | 2.01% | 401 |
| Jul 28, 2025 | 317.70 | 318.30 | 317.50 | 317.75 | 317.75 | 0.35% | 19 |
| Jul 25, 2025 | 317.60 | 318.45 | 316.35 | 316.65 | 316.65 | 0.17% | 233 |
| Jul 24, 2025 | 317.10 | 319.90 | 314.45 | 316.10 | 316.10 | -0.28% | 526 |
| Jul 23, 2025 | 318.45 | 318.65 | 316.25 | 317.00 | 317.00 | 0.09% | 101 |
| Jul 22, 2025 | 313.50 | 316.70 | 312.95 | 316.70 | 316.70 | 1.49% | 169 |
| Jul 21, 2025 | 316.80 | 316.90 | 314.70 | 312.05 | 312.05 | -0.30% | 76 |
| Jul 18, 2025 | 316.00 | 316.00 | 314.00 | 313.00 | 313.00 | -0.46% | 42 |