Skip to main content
logo
Adobe Inc. (BIT:1ADBE)
Italy flag Italy · Delayed Price · Currency is EUR
220.00
+6.05 (2.83%)
At close: May 7, 2026

BIT:1ADBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026213.90220.60213.00219.60219.602.64%1,473
May 6, 2026216.80217.45211.95213.95213.95-1.59%1,467
May 5, 2026217.15219.65212.55217.40217.400.30%757
May 4, 2026212.60217.40211.65216.75216.754.66%1,209
Apr 30, 2026207.00207.70202.65207.10207.100.31%338
Apr 29, 2026208.05208.20204.45206.45206.45-0.86%251
Apr 28, 2026205.05209.15204.30208.25208.251.07%967
Apr 27, 2026208.95209.25204.80206.05206.050.32%2,423
Apr 24, 2026207.40207.50204.40205.40205.401.11%1,002
Apr 23, 2026213.60215.05200.00203.15203.15-6.62%1,737
Apr 22, 2026217.15220.30216.00217.55217.552.35%952
Apr 21, 2026211.35216.20208.75212.55212.551.19%1,028
Apr 20, 2026207.00217.05206.75210.05210.05-0.10%2,773
Apr 17, 2026211.90215.80209.80210.25210.25-0.02%1,209
Apr 16, 2026209.60216.00209.55210.30210.301.32%2,280
Apr 15, 2026200.90206.85199.92207.55207.552.24%1,130
Apr 14, 2026203.85206.00202.90203.00203.001.37%1,730
Apr 13, 2026191.92200.25191.92200.25200.254.18%791
Apr 10, 2026197.34197.66191.70192.22192.22-1.85%1,155
Apr 9, 2026205.85205.85196.00195.84195.84-5.80%892
Apr 8, 2026210.30210.70207.45207.90207.900.17%642
Apr 7, 2026211.00212.15207.30207.55207.55-0.81%1,155
Apr 2, 2026207.95210.40207.25209.25209.250.29%985
Apr 1, 2026211.35211.40204.00208.65208.65-0.81%1,209
Mar 31, 2026211.60211.85209.45210.35210.35-0.21%374
Mar 30, 2026204.50211.50204.30210.80210.803.36%813
Mar 27, 2026208.10208.10203.90203.95203.95-2.09%242
Mar 26, 2026205.30211.40201.55208.30208.301.07%1,007
Mar 25, 2026207.45208.65202.80206.10206.10-0.36%1,526
Mar 24, 2026220.55220.55206.00206.85206.85-3.36%872
Mar 23, 2026213.80217.55212.00214.05214.05-0.05%1,805
Mar 20, 2026213.25215.05209.65214.15214.150.30%827
Mar 19, 2026214.40217.50213.40213.50213.50-1.07%1,222
Mar 18, 2026222.05222.15215.80215.80215.80-2.75%431
Mar 17, 2026220.15224.20218.15221.90221.90-0.22%192
Mar 16, 2026245.20245.20213.50222.40222.40-0.25%1,645
Mar 13, 2026214.40223.00213.85222.95222.95-5.07%2,496
Mar 12, 2026236.10238.55234.00234.85234.850.11%481
Mar 11, 2026238.65241.50233.65234.60234.60-0.82%486
Mar 10, 2026249.10251.80232.20236.55236.55-2.45%778
Mar 9, 2026242.90244.10240.60242.50242.500.39%439
Mar 6, 2026243.85244.75239.00241.55241.55-0.45%761
Mar 5, 2026236.00245.65235.60242.65242.652.62%551
Mar 4, 2026234.05237.15232.00236.45236.451.74%1,045
Mar 3, 2026222.10232.60220.65232.40232.404.87%747
Mar 2, 2026220.10223.75218.25221.60221.601.26%395
Feb 27, 2026218.50219.10215.00218.85218.85-0.27%137
Feb 26, 2026216.85222.00216.85219.45219.451.57%151
Feb 25, 2026216.00217.15213.85216.05216.050.28%310
Feb 24, 2026210.20219.55208.00215.45215.453.11%1,047