Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 289.50
-1.85 (-0.63%)
At close: Aug 8, 2025, 5:30 PM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | - | 1.11% | - |
| 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 |
| Jun 26, 2025 | 331.50 | 332.70 | 328.45 | 330.45 | - | -0.66% | 27 |
| Jun 25, 2025 | 329.25 | 332.65 | 329.25 | 332.65 | - | 1.68% | 16 |
| Jun 24, 2025 | 331.70 | 331.70 | 327.15 | 327.15 | - | -0.12% | 60 |
| Jun 23, 2025 | 324.30 | 327.55 | 324.30 | 327.55 | - | -0.02% | 78 |
| Jun 20, 2025 | 329.00 | 329.00 | 327.55 | 327.60 | - | 0.77% | 66 |
| Jun 19, 2025 | 327.25 | 327.25 | 324.75 | 325.10 | - | -2.28% | 59 |
| Jun 18, 2025 | 335.65 | 335.65 | 332.00 | 332.70 | - | -1.29% | 53 |
| Jun 17, 2025 | 345.35 | 346.20 | 337.05 | 337.05 | - | -1.45% | 64 |
| Jun 16, 2025 | 341.55 | 345.00 | 337.45 | 342.00 | - | 0.75% | 196 |
| Jun 13, 2025 | 347.35 | 353.30 | 334.35 | 339.45 | - | -5.22% | 419 |
| Jun 12, 2025 | 360.10 | 360.10 | 356.90 | 358.15 | - | -0.94% | 55 |
| Jun 11, 2025 | 366.25 | 366.30 | 359.90 | 361.55 | - | -1.39% | 237 |
| Jun 10, 2025 | 367.15 | 367.15 | 363.80 | 366.65 | - | 0.31% | 53 |
| Jun 9, 2025 | 365.00 | 367.00 | 365.00 | 365.50 | - | -0.01% | 217 |
| Jun 6, 2025 | 368.10 | 368.10 | 365.55 | 365.55 | - | -0.65% | 103 |
| Jun 5, 2025 | 364.70 | 367.95 | 361.60 | 367.95 | - | 1.24% | 125 |