Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 295.75
+2.15 (0.73%)
At close: Sep 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | - | 0.05% | - |
| Sep 4, 2025 | 298.20 | 298.35 | 288.75 | 293.60 | - | -0.53% | 155 |
| Sep 3, 2025 | 296.45 | 298.00 | 295.15 | 295.15 | - | 0.56% | 126 |
| Sep 2, 2025 | 303.00 | 303.00 | 293.50 | 293.50 | - | -4.34% | 77 |
| Sep 1, 2025 | 304.85 | 306.80 | 302.10 | 306.80 | - | 0.90% | 159 |
| Aug 29, 2025 | 303.00 | 304.05 | 300.20 | 304.05 | - | 0.43% | 217 |
| Aug 28, 2025 | 308.10 | 308.10 | 302.75 | 302.75 | - | -1.61% | 80 |
| Aug 27, 2025 | 306.55 | 308.15 | 306.00 | 307.70 | - | 1.05% | 224 |
| Aug 26, 2025 | 311.80 | 313.45 | 304.15 | 304.50 | - | -2.09% | 78 |
| Aug 25, 2025 | 308.15 | 311.00 | 308.15 | 311.00 | - | 1.19% | 138 |
| Aug 22, 2025 | 306.45 | 309.60 | 305.30 | 307.35 | - | 1.42% | 188 |
| Aug 21, 2025 | 303.00 | 303.90 | 294.55 | 303.05 | - | -0.54% | 356 |
| Aug 20, 2025 | 310.05 | 310.70 | 304.15 | 304.70 | - | -1.22% | 243 |
| Aug 19, 2025 | 306.70 | 312.35 | 306.70 | 308.45 | - | 1.18% | 252 |
| Aug 18, 2025 | 315.35 | 315.35 | 303.95 | 304.85 | - | 1.35% | 195 |
| Aug 14, 2025 | 301.85 | 303.55 | 298.00 | 300.80 | - | 1.42% | 214 |
| Aug 13, 2025 | 290.50 | 296.60 | 288.55 | 296.60 | - | 3.24% | 257 |
| Aug 12, 2025 | 287.25 | 288.90 | 284.50 | 287.30 | - | -1.36% | 144 |
| Aug 11, 2025 | 294.90 | 296.25 | 287.90 | 291.25 | - | 0.60% | 183 |
| Aug 8, 2025 | 291.45 | 291.85 | 288.95 | 289.50 | - | -0.63% | 113 |
| Aug 7, 2025 | 296.15 | 298.35 | 291.00 | 291.35 | - | -0.75% | 245 |
| Aug 6, 2025 | 294.35 | 294.95 | 292.00 | 293.55 | - | -0.51% | 170 |
| Aug 5, 2025 | 296.30 | 296.35 | 293.00 | 295.05 | - | -0.25% | 133 |
| Aug 4, 2025 | 300.05 | 305.50 | 295.80 | 295.80 | - | -2.95% | 398 |
| Aug 1, 2025 | 314.70 | 314.95 | 301.90 | 304.80 | - | -2.90% | 46 |
| Jul 31, 2025 | 319.45 | 319.45 | 312.65 | 313.90 | - | -2.32% | 265 |
| Jul 30, 2025 | 320.55 | 324.35 | 320.00 | 321.35 | - | -0.86% | 199 |
| Jul 29, 2025 | 320.15 | 324.15 | 319.05 | 324.15 | - | 2.01% | 401 |
| Jul 28, 2025 | 317.70 | 318.30 | 317.50 | 317.75 | - | 0.35% | 19 |
| Jul 25, 2025 | 317.60 | 318.45 | 316.35 | 316.65 | - | 0.17% | 233 |
| Jul 24, 2025 | 317.10 | 319.90 | 314.45 | 316.10 | - | -0.28% | 526 |
| Jul 23, 2025 | 318.45 | 318.65 | 316.25 | 317.00 | - | 0.09% | 101 |
| Jul 22, 2025 | 313.50 | 316.70 | 312.95 | 316.70 | - | 1.49% | 169 |
| Jul 21, 2025 | 316.80 | 316.90 | 312.05 | 312.05 | - | -0.30% | 76 |
| Jul 18, 2025 | 316.00 | 316.00 | 313.00 | 313.00 | - | -0.46% | 42 |
| Jul 17, 2025 | 314.05 | 314.45 | 311.25 | 314.45 | - | 1.81% | 344 |
| Jul 16, 2025 | 313.50 | 313.50 | 308.85 | 308.85 | - | -2.01% | 43 |
| Jul 15, 2025 | 315.50 | 317.10 | 313.35 | 315.20 | - | 0.94% | 386 |
| Jul 14, 2025 | 309.40 | 312.50 | 309.00 | 312.25 | - | -0.57% | 229 |
| Jul 11, 2025 | 318.45 | 318.45 | 314.05 | 314.05 | - | -1.04% | 145 |
| Jul 10, 2025 | 319.65 | 319.65 | 314.60 | 317.35 | - | -1.29% | 91 |
| Jul 9, 2025 | 327.25 | 328.65 | 321.50 | 321.50 | - | -1.73% | 22 |
| Jul 8, 2025 | 321.60 | 327.15 | 321.60 | 327.15 | - | 1.47% | 34 |
| Jul 7, 2025 | 323.75 | 324.60 | 322.10 | 322.40 | - | 0.31% | 48 |
| Jul 4, 2025 | 326.50 | 326.50 | 321.40 | 321.40 | - | -0.96% | 57 |
| Jul 3, 2025 | 321.95 | 324.85 | 321.50 | 324.50 | - | 1.66% | 107 |
| Jul 2, 2025 | 326.00 | 326.00 | 318.00 | 319.20 | - | -3.77% | 240 |
| Jul 1, 2025 | 329.60 | 333.85 | 325.00 | 331.70 | - | 0.30% | 100 |
| Jun 30, 2025 | 344.50 | 344.50 | 330.70 | 330.70 | - | -0.36% | 134 |
| Jun 27, 2025 | 330.90 | 332.60 | 329.90 | 331.90 | - | 0.44% | 39 |