Adobe Inc. (BIT:1ADBE)
Italy · Delayed Price · Currency is EUR 228.05
+5.50 (2.47%)
At close: Aug 14, 2026
BIT:1ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 232.65 | 236.55 | 226.50 | 228.05 | 228.05 | 2.47% | 863 |
| Aug 13, 2026 | 224.80 | 227.15 | 224.50 | 222.55 | 222.55 | 0.41% | 274 |
| Aug 12, 2026 | 226.50 | 227.60 | 221.75 | 221.65 | 221.65 | -4.13% | 809 |
| Aug 11, 2026 | 235.00 | 236.25 | 232.15 | 231.20 | 231.20 | -1.05% | 544 |
| Aug 10, 2026 | 230.20 | 234.00 | 227.00 | 233.65 | 233.65 | 1.68% | 1,633 |
| Aug 7, 2026 | 227.65 | 232.90 | 225.65 | 229.80 | 229.80 | 3.40% | 1,445 |
| Aug 6, 2026 | 219.45 | 222.25 | 215.40 | 222.25 | 222.25 | -0.13% | 1,188 |
| Aug 5, 2026 | 221.45 | 227.40 | 221.45 | 222.55 | 222.55 | 1.69% | 943 |
| Aug 4, 2026 | 218.40 | 219.25 | 213.90 | 218.85 | 218.85 | -0.91% | 958 |
| Aug 3, 2026 | 218.25 | 226.90 | 218.25 | 220.85 | 220.85 | 3.23% | 1,286 |
| Jul 31, 2026 | 214.15 | 215.40 | 210.50 | 213.95 | 213.95 | -0.09% | 762 |
| Jul 30, 2026 | 230.40 | 231.60 | 210.90 | 214.15 | 214.15 | -7.25% | 2,007 |
| Jul 29, 2026 | 219.00 | 231.45 | 215.55 | 230.90 | 230.90 | 4.13% | 1,658 |
| Jul 28, 2026 | 210.05 | 221.75 | 210.05 | 221.75 | 221.75 | 5.85% | 2,377 |
| Jul 27, 2026 | 198.40 | 209.50 | 197.66 | 209.50 | 209.50 | 6.72% | 1,500 |
| Jul 24, 2026 | 186.48 | 197.02 | 186.48 | 196.30 | 196.30 | 4.30% | 524 |
| Jul 23, 2026 | 192.82 | 193.88 | 188.18 | 188.20 | 188.20 | -3.27% | 436 |
| Jul 22, 2026 | 200.15 | 201.00 | 194.54 | 194.56 | 194.56 | -2.87% | 509 |
| Jul 21, 2026 | 199.64 | 202.65 | 194.52 | 200.30 | 200.30 | -1.09% | 936 |
| Jul 20, 2026 | 208.85 | 208.85 | 199.94 | 202.50 | 202.50 | -0.59% | 1,192 |
| Jul 17, 2026 | 203.30 | 207.45 | 200.50 | 203.70 | 203.70 | 2.57% | 2,275 |
| Jul 16, 2026 | 196.48 | 200.00 | 194.80 | 198.60 | 198.60 | 0.59% | 794 |
| Jul 15, 2026 | 192.60 | 202.00 | 192.60 | 197.44 | 197.44 | 1.53% | 984 |
| Jul 14, 2026 | 201.40 | 201.40 | 189.56 | 194.46 | 194.46 | -3.80% | 2,049 |
| Jul 13, 2026 | 197.16 | 202.40 | 196.58 | 202.15 | 202.15 | 2.83% | 1,460 |
| Jul 10, 2026 | 194.90 | 198.94 | 194.88 | 196.58 | 196.58 | 1.83% | 1,072 |
| Jul 9, 2026 | 192.80 | 193.50 | 186.00 | 193.04 | 193.04 | 0.01% | 983 |
| Jul 8, 2026 | 195.14 | 195.14 | 190.90 | 193.02 | 193.02 | -3.34% | 1,036 |
| 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 |