Skip to main content
logo
Adobe Inc. (BIT:1ADBE)
Italy flag Italy · Delayed Price · Currency is EUR
208.05
+0.75 (0.36%)
Last updated: May 28, 2026, 3:03 PM CET

BIT:1ADBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026207.05209.00207.05208.05-0.36%178
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
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