Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 280.95
-6.75 (-2.35%)
Jan 12, 2026, 2:21 PM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 283.45 | 283.45 | 282.00 | 282.15 | - | -1.28% | 276 |
| Jan 9, 2026 | 291.30 | 292.60 | 282.50 | 285.80 | 285.80 | -2.26% | 2,174 |
| Jan 8, 2026 | 289.70 | 294.15 | 288.00 | 292.40 | 292.40 | 0.74% | 996 |
| Jan 7, 2026 | 288.00 | 291.40 | 287.00 | 290.25 | 290.25 | 1.15% | 1,390 |
| Jan 6, 2026 | 283.50 | 287.25 | 281.20 | 286.95 | 286.95 | 1.79% | 4,664 |
| Jan 5, 2026 | 283.00 | 284.55 | 279.95 | 281.90 | 281.90 | -1.52% | 6,393 |
| Jan 2, 2026 | 299.55 | 300.05 | 284.35 | 286.25 | 286.25 | -4.66% | 2,252 |
| Dec 30, 2025 | 300.00 | 300.25 | 299.00 | 300.25 | 300.25 | 0.33% | 585 |
| Dec 29, 2025 | 300.30 | 302.15 | 298.80 | 299.25 | 299.25 | -0.53% | 726 |
| Dec 23, 2025 | 304.20 | 304.20 | 300.00 | 300.85 | 300.85 | -1.25% | 1,120 |
| Dec 22, 2025 | 303.95 | 305.45 | 302.00 | 304.65 | 304.65 | 0.33% | 914 |
| Dec 19, 2025 | 304.15 | 304.15 | 301.65 | 303.65 | 303.65 | 0.46% | 1,492 |
| Dec 18, 2025 | 302.50 | 305.00 | 301.20 | 302.25 | 302.25 | 0.08% | 2,086 |
| Dec 17, 2025 | 297.30 | 303.95 | 296.30 | 302.00 | 302.00 | 1.27% | 1,021 |
| Dec 16, 2025 | 297.00 | 300.30 | 296.00 | 298.20 | 298.20 | -0.05% | 544 |
| Dec 15, 2025 | 300.20 | 301.15 | 292.90 | 298.35 | 298.35 | -2.44% | 2,049 |
| Dec 12, 2025 | 299.60 | 309.00 | 298.80 | 305.80 | 305.80 | 4.12% | 1,975 |
| Dec 11, 2025 | 290.30 | 300.60 | 284.90 | 293.70 | 293.70 | -0.86% | 3,622 |
| Dec 10, 2025 | 296.85 | 298.00 | 293.55 | 296.25 | 296.25 | -0.35% | 3,387 |
| Dec 9, 2025 | 291.50 | 298.00 | 291.50 | 297.30 | 297.30 | 1.31% | 3,327 |
| Dec 8, 2025 | 298.85 | 300.50 | 293.45 | 293.45 | 293.45 | -1.26% | 2,104 |
| Dec 5, 2025 | 282.60 | 298.90 | 282.05 | 297.20 | 297.20 | 6.50% | 3,669 |
| Dec 4, 2025 | 281.60 | 283.45 | 278.00 | 279.05 | 279.05 | 0.49% | 1,057 |
| Dec 3, 2025 | 278.15 | 279.80 | 276.10 | 277.70 | 277.70 | -0.05% | 991 |
| Dec 2, 2025 | 278.30 | 280.00 | 273.80 | 277.85 | 277.85 | -0.30% | 1,407 |
| Dec 1, 2025 | 275.30 | 279.90 | 272.40 | 278.70 | 278.70 | 0.45% | 4,170 |
| Nov 28, 2025 | 274.90 | 277.90 | 274.80 | 277.45 | 277.45 | 0.74% | 1,286 |
| Nov 27, 2025 | 274.55 | 275.65 | 274.20 | 275.40 | 275.40 | 0.31% | 2,003 |
| Nov 26, 2025 | 276.85 | 277.20 | 273.25 | 274.55 | 274.55 | -1.01% | 3,032 |
| Nov 25, 2025 | 277.20 | 277.35 | 272.55 | 277.35 | 277.35 | -0.86% | 3,484 |
| Nov 24, 2025 | 283.70 | 283.70 | 278.00 | 279.75 | 279.75 | 1.51% | 2,169 |
| Nov 21, 2025 | 270.60 | 275.60 | 270.35 | 275.60 | 275.60 | 0.25% | 1,365 |
| Nov 20, 2025 | 277.90 | 280.00 | 274.65 | 274.90 | 274.90 | -0.13% | 614 |
| Nov 19, 2025 | 279.85 | 281.05 | 273.75 | 275.25 | 275.25 | -1.68% | 892 |
| Nov 18, 2025 | 279.55 | 281.35 | 278.50 | 279.95 | 279.95 | -1.50% | 669 |
| Nov 17, 2025 | 287.00 | 287.20 | 282.55 | 284.20 | 284.20 | -0.59% | 848 |
| Nov 14, 2025 | 286.85 | 287.25 | 283.05 | 285.90 | 285.90 | -1.80% | 1,117 |
| Nov 13, 2025 | 290.20 | 292.25 | 288.95 | 291.15 | 291.15 | 0.54% | 1,568 |
| Nov 12, 2025 | 289.30 | 290.65 | 288.10 | 289.60 | 289.60 | 1.26% | 625 |
| Nov 11, 2025 | 283.00 | 286.25 | 283.00 | 286.00 | 286.00 | 1.26% | 957 |
| Nov 10, 2025 | 285.20 | 286.15 | 281.75 | 282.45 | 282.45 | 0.75% | 1,507 |
| Nov 7, 2025 | 284.70 | 285.55 | 280.00 | 280.35 | 280.35 | -1.08% | 2,699 |
| Nov 6, 2025 | 288.20 | 291.80 | 283.10 | 283.40 | 283.40 | -2.12% | 1,633 |
| Nov 5, 2025 | 291.90 | 292.25 | 289.25 | 289.55 | 289.55 | -0.96% | 1,230 |
| Nov 4, 2025 | 290.00 | 296.00 | 289.85 | 292.35 | 292.35 | 0.38% | 2,005 |
| Nov 3, 2025 | 295.60 | 297.50 | 289.45 | 291.25 | 291.25 | -0.78% | 1,779 |
| Oct 31, 2025 | 294.15 | 295.60 | 292.40 | 293.55 | 293.55 | -0.79% | 1,987 |
| Oct 30, 2025 | 292.60 | 297.50 | 290.50 | 295.90 | 295.90 | 0.97% | 2,850 |
| Oct 29, 2025 | 309.00 | 309.00 | 291.00 | 293.05 | 293.05 | -5.59% | 4,702 |
| Oct 28, 2025 | 307.05 | 316.00 | 306.45 | 310.40 | 310.40 | 1.40% | 5,952 |