Adobe Inc. (BVL:ADBEUS)
Peru · Delayed Price · Currency is PEN · Price in USD 245.30
0.00 (0.00%)
At close: Nov 9, 2026
BVL:ADBEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - | 1 |
| Nov 5, 2026 | 248.00 | 248.00 | 245.30 | 245.30 | 245.30 | -2.05% | 60 |
| Nov 4, 2026 | 250.44 | 250.44 | 250.44 | 250.44 | 250.44 | 0.98% | 23 |
| Nov 3, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.38% | 20 |
| Nov 2, 2026 | 254.32 | 254.32 | 251.46 | 251.46 | 251.46 | 2.89% | 1,629 |
| Oct 30, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - | - |
| Oct 29, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - | - |
| Oct 28, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -7.15% | 20 |
| Oct 27, 2026 | 263.21 | 263.21 | 263.21 | 263.21 | 263.21 | - | - |
| Oct 26, 2026 | 263.21 | 263.21 | 263.21 | 263.21 | 263.21 | - | - |
| Oct 23, 2026 | 263.21 | 263.21 | 263.21 | 263.21 | 263.21 | -2.15% | 10 |
| Oct 22, 2026 | 257.00 | 270.30 | 257.00 | 269.00 | 269.00 | 5.77% | 233 |
| Oct 21, 2026 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | - | - |
| Oct 20, 2026 | 255.00 | 255.20 | 254.32 | 254.32 | 254.32 | 1.87% | 121 |
| Oct 19, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - | - |
| Oct 16, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - | - |
| Oct 15, 2026 | 249.00 | 253.00 | 249.00 | 249.65 | 249.65 | 5.34% | 5,791 |
| Oct 14, 2026 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | 0.48% | 43 |
| Oct 13, 2026 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | -0.49% | 55 |
| Oct 12, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -2.39% | 114 |
| Oct 9, 2026 | 242.81 | 242.81 | 242.81 | 242.81 | 242.81 | 1.20% | 17 |
| Oct 7, 2026 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | - | - |
| Oct 6, 2026 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | 0.93% | 20 |
| Oct 5, 2026 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | -3.12% | 170 |
| Oct 2, 2026 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | - | - |
| Oct 1, 2026 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | 6.50% | 20 |
| Sep 30, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - | - |
| Sep 29, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -2.35% | 30 |
| Sep 28, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | - | - |
| Sep 25, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | -0.31% | 20 |
| Sep 24, 2026 | 240.00 | 240.00 | 236.68 | 236.68 | 236.68 | -1.58% | 60 |
| Sep 23, 2026 | 240.47 | 240.47 | 240.47 | 240.47 | 240.47 | -1.20% | 30 |
| Sep 22, 2026 | 243.39 | 243.39 | 243.39 | 243.39 | 243.39 | -3.28% | 83 |
| Sep 21, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - | - |
| Sep 18, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - | - |
| Sep 17, 2026 | 250.80 | 251.64 | 250.80 | 251.64 | 251.64 | -5.26% | 19 |
| Sep 16, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - | - |
| Sep 15, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.57% | - |
| Sep 14, 2026 | 264.00 | 264.10 | 264.00 | 264.10 | 264.10 | 6.59% | 32 |
| Sep 11, 2026 | 247.45 | 247.78 | 247.45 | 247.78 | 247.78 | -1.18% | 14 |
| Sep 10, 2026 | 253.90 | 253.90 | 250.75 | 250.75 | 250.75 | -2.93% | 177 |
| Sep 9, 2026 | 258.32 | 258.32 | 258.32 | 258.32 | 258.32 | 0.51% | 32 |
| Sep 8, 2026 | 258.46 | 258.46 | 257.00 | 257.00 | 257.00 | -2.99% | 24 |
| Sep 7, 2026 | 264.92 | 264.92 | 264.92 | 264.92 | 264.92 | - | - |
| Sep 4, 2026 | 266.60 | 266.60 | 264.92 | 264.92 | 264.92 | -7.17% | 36 |
| Sep 3, 2026 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | -1.25% | 123 |
| Sep 2, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | - |
| Sep 1, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -1.03% | 31 |
| Aug 31, 2026 | 292.70 | 292.70 | 292.00 | 292.00 | 292.00 | -0.27% | 165 |
| Aug 28, 2026 | 290.00 | 292.80 | 290.00 | 292.80 | 292.80 | 0.97% | 109 |