Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 199.68
+9.20 (4.83%)
At close: Jul 7, 2026
BIT:1ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 192.26 | 199.68 | 189.40 | 199.68 | 199.68 | 4.83% | 2,614 |
| Jul 6, 2026 | 192.24 | 193.36 | 186.86 | 190.48 | 190.48 | -0.48% | 1,458 |
| Jul 3, 2026 | 191.10 | 191.84 | 189.56 | 191.40 | 191.40 | 0.43% | 786 |
| Jul 2, 2026 | 188.76 | 191.66 | 186.40 | 190.58 | 190.58 | 2.48% | 2,509 |
| Jul 1, 2026 | 180.82 | 187.00 | 180.82 | 185.96 | 185.96 | 4.85% | 1,066 |
| Jun 30, 2026 | 181.60 | 181.68 | 176.70 | 177.36 | 177.36 | -1.47% | 1,260 |
| Jun 29, 2026 | 177.90 | 183.50 | 176.70 | 180.00 | 180.00 | 2.44% | 3,042 |
| Jun 26, 2026 | 171.46 | 176.00 | 170.62 | 175.72 | 175.72 | 2.53% | 1,094 |
| Jun 25, 2026 | 171.60 | 174.92 | 169.40 | 171.38 | 171.38 | -2.57% | 3,225 |
| Jun 24, 2026 | 174.30 | 177.54 | 173.08 | 175.90 | 175.90 | 1.58% | 1,342 |
| Jun 23, 2026 | 170.60 | 175.12 | 169.48 | 173.16 | 173.16 | 2.69% | 3,678 |
| Jun 22, 2026 | 171.32 | 174.20 | 168.28 | 168.62 | 168.62 | -1.20% | 1,936 |
| Jun 19, 2026 | 174.68 | 174.68 | 170.04 | 170.66 | 170.66 | 1.13% | 454 |
| Jun 18, 2026 | 171.96 | 172.14 | 166.04 | 168.76 | 168.76 | -3.21% | 2,067 |
| Jun 17, 2026 | 179.30 | 179.52 | 172.50 | 174.36 | 174.36 | -3.43% | 4,582 |
| Jun 16, 2026 | 178.96 | 181.46 | 176.20 | 180.56 | 180.56 | 0.24% | 2,921 |
| Jun 15, 2026 | 178.80 | 182.02 | 177.00 | 180.12 | 180.12 | 2.80% | 5,731 |
| Jun 12, 2026 | 179.10 | 182.62 | 170.60 | 175.22 | 175.22 | -9.37% | 14,718 |
| Jun 11, 2026 | 203.00 | 203.05 | 191.98 | 193.34 | 193.34 | -5.69% | 3,511 |
| Jun 10, 2026 | 207.00 | 207.00 | 201.00 | 205.00 | 205.00 | -0.19% | 1,697 |
| Jun 9, 2026 | 211.50 | 212.05 | 205.40 | 205.40 | 205.40 | -3.86% | 926 |
| Jun 8, 2026 | 218.15 | 218.95 | 212.60 | 213.65 | 213.65 | -1.82% | 986 |
| Jun 5, 2026 | 222.35 | 225.50 | 217.60 | 217.60 | 217.60 | -3.95% | 588 |
| Jun 4, 2026 | 219.95 | 227.95 | 219.95 | 226.55 | 226.55 | 2.79% | 1,011 |
| Jun 3, 2026 | 224.95 | 225.45 | 217.45 | 220.40 | 220.40 | -1.69% | 1,189 |
| Jun 2, 2026 | 234.00 | 235.35 | 223.40 | 224.20 | 224.20 | -4.88% | 2,142 |
| Jun 1, 2026 | 231.40 | 239.95 | 226.35 | 235.70 | 235.70 | 8.12% | 3,309 |
| May 29, 2026 | 209.25 | 217.85 | 209.00 | 218.00 | 218.00 | 5.72% | 746 |
| May 28, 2026 | 207.05 | 210.10 | 203.70 | 206.20 | 206.20 | -0.53% | 1,080 |
| May 27, 2026 | 206.65 | 209.75 | 203.10 | 207.30 | 207.30 | -0.62% | 2,346 |
| May 26, 2026 | 210.95 | 210.95 | 206.30 | 208.60 | 208.60 | -1.72% | 1,471 |
| May 25, 2026 | 217.70 | 217.70 | 209.05 | 212.25 | 212.25 | 0.90% | 291 |
| May 22, 2026 | 210.95 | 214.80 | 209.50 | 210.35 | 210.35 | 0.12% | 1,560 |
| May 21, 2026 | 215.50 | 216.00 | 210.00 | 210.10 | 210.10 | -2.42% | 1,606 |
| May 20, 2026 | 220.55 | 220.55 | 212.80 | 215.30 | 215.30 | -2.73% | 1,485 |
| May 19, 2026 | 220.25 | 228.00 | 220.10 | 221.35 | 221.35 | 2.24% | 2,562 |
| May 18, 2026 | 213.60 | 218.00 | 211.00 | 216.50 | 216.50 | 2.83% | 2,445 |
| May 15, 2026 | 204.60 | 211.50 | 203.80 | 210.55 | 210.55 | 3.77% | 1,986 |
| May 14, 2026 | 201.90 | 203.80 | 198.42 | 202.90 | 202.90 | 1.42% | 2,520 |
| May 13, 2026 | 206.05 | 206.50 | 200.05 | 200.05 | 200.05 | -3.40% | 971 |
| May 12, 2026 | 209.00 | 211.10 | 205.75 | 207.10 | 207.10 | -1.07% | 719 |
| May 11, 2026 | 215.15 | 216.05 | 209.35 | 209.35 | 209.35 | -1.53% | 1,136 |
| May 8, 2026 | 218.15 | 218.75 | 208.95 | 212.60 | 212.60 | -3.19% | 789 |
| May 7, 2026 | 213.90 | 220.60 | 213.00 | 219.60 | 219.60 | 2.64% | 1,473 |
| May 6, 2026 | 216.80 | 217.45 | 211.95 | 213.95 | 213.95 | -1.59% | 1,467 |
| May 5, 2026 | 217.15 | 219.65 | 212.55 | 217.40 | 217.40 | 0.30% | 757 |
| May 4, 2026 | 212.60 | 217.40 | 211.65 | 216.75 | 216.75 | 4.66% | 1,209 |
| Apr 30, 2026 | 207.00 | 207.70 | 202.65 | 207.10 | 207.10 | 0.31% | 338 |
| Apr 29, 2026 | 208.05 | 208.20 | 204.45 | 206.45 | 206.45 | -0.86% | 251 |
| Apr 28, 2026 | 205.05 | 209.15 | 204.30 | 208.25 | 208.25 | 1.07% | 967 |