Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 253.60
+5.80 (2.34%)
Last updated: Jan 22, 2026, 9:36 AM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 303.50 | 303.80 | 300.80 | 302.90 | 302.90 | 0.28% | 310 |
| Dec 18, 2025 | 302.40 | 305.00 | 300.90 | 302.05 | 302.05 | -0.08% | 210 |
| Dec 17, 2025 | 296.60 | 304.05 | 296.60 | 302.30 | 302.30 | 1.43% | 133 |
| Dec 16, 2025 | 296.50 | 301.50 | 296.20 | 298.05 | 298.05 | -0.13% | 235 |
| Dec 15, 2025 | 301.05 | 304.95 | 295.00 | 298.45 | 298.45 | -2.55% | 450 |
| Dec 12, 2025 | 299.95 | 308.50 | 299.00 | 306.25 | 306.25 | 3.99% | 978 |
| Dec 11, 2025 | 291.85 | 298.95 | 285.00 | 294.50 | 294.50 | -0.37% | 670 |
| Dec 10, 2025 | 297.05 | 302.80 | 294.10 | 295.60 | 295.60 | -0.39% | 792 |
| Dec 9, 2025 | 302.85 | 302.85 | 292.00 | 296.75 | 296.75 | 1.12% | 515 |
| Dec 8, 2025 | 298.25 | 300.25 | 293.45 | 293.45 | 293.45 | -1.28% | 970 |
| Dec 5, 2025 | 283.30 | 299.00 | 281.90 | 297.25 | 297.25 | 6.56% | 1,723 |
| Dec 4, 2025 | 291.55 | 291.55 | 278.30 | 278.95 | 278.95 | 0.47% | 609 |
| Dec 3, 2025 | 278.30 | 279.65 | 276.00 | 277.65 | 277.65 | - | 144 |
| Dec 2, 2025 | 278.30 | 280.70 | 275.60 | 277.65 | 277.65 | -0.23% | 738 |
| Dec 1, 2025 | 274.65 | 278.95 | 271.90 | 278.30 | 278.30 | 0.72% | 205 |
| Nov 28, 2025 | 276.00 | 278.35 | 275.55 | 276.30 | 276.30 | 0.53% | 277 |
| Nov 27, 2025 | 275.65 | 275.80 | 274.85 | 274.85 | 274.85 | 0.26% | 57 |
| Nov 26, 2025 | 277.95 | 278.15 | 272.80 | 274.15 | 274.15 | -1.06% | 115 |
| Nov 25, 2025 | 277.20 | 277.20 | 273.45 | 277.10 | 277.10 | -0.84% | 246 |
| Nov 24, 2025 | 282.90 | 293.60 | 278.65 | 279.45 | 279.45 | 1.58% | 271 |
| 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 |