Skip to main content
logo
Adobe Inc. (BIT:1ADBE)
Italy flag Italy · Delayed Price · Currency is EUR
180.56
+0.44 (0.24%)
At close: Jun 16, 2026

BIT:1ADBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026179.30179.52178.80178.88--0.93%50
Jun 16, 2026178.96181.46176.20180.56180.560.24%2,921
Jun 15, 2026178.80182.02177.00180.12180.122.80%5,731
Jun 12, 2026179.10182.62170.60175.22175.22-9.37%14,718
Jun 11, 2026203.00203.05191.98193.34193.34-5.69%3,511
Jun 10, 2026207.00207.00201.00205.00205.00-0.19%1,697
Jun 9, 2026211.50212.05205.40205.40205.40-3.86%926
Jun 8, 2026218.15218.95212.60213.65213.65-1.82%986
Jun 5, 2026222.35225.50217.60217.60217.60-3.95%588
Jun 4, 2026219.95227.95219.95226.55226.552.79%1,011
Jun 3, 2026224.95225.45217.45220.40220.40-1.69%1,189
Jun 2, 2026234.00235.35223.40224.20224.20-4.88%2,142
Jun 1, 2026231.40239.95226.35235.70235.708.12%3,309
May 29, 2026209.25217.85209.00218.00218.005.72%746
May 28, 2026207.05210.10203.70206.20206.20-0.53%1,080
May 27, 2026206.65209.75203.10207.30207.30-0.62%2,346
May 26, 2026210.95210.95206.30208.60208.60-1.72%1,471
May 25, 2026217.70217.70209.05212.25212.250.90%291
May 22, 2026210.95214.80209.50210.35210.350.12%1,560
May 21, 2026215.50216.00210.00210.10210.10-2.42%1,606
May 20, 2026220.55220.55212.80215.30215.30-2.73%1,485
May 19, 2026220.25228.00220.10221.35221.352.24%2,562
May 18, 2026213.60218.00211.00216.50216.502.83%2,445
May 15, 2026204.60211.50203.80210.55210.553.77%1,986
May 14, 2026201.90203.80198.42202.90202.901.42%2,520
May 13, 2026206.05206.50200.05200.05200.05-3.40%971
May 12, 2026209.00211.10205.75207.10207.10-1.07%719
May 11, 2026215.15216.05209.35209.35209.35-1.53%1,136
May 8, 2026218.15218.75208.95212.60212.60-3.19%789
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