Adobe Inc. (ETR:ADB)
Germany flag Germany · Delayed Price · Currency is EUR
293.05
-17.35 (-5.59%)
Oct 29, 2025, 5:36 PM CET

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025309.00309.00291.00293.05293.05-5.59%4,702
Oct 28, 2025307.05316.00306.45310.40310.401.40%5,952
Oct 27, 2025306.75308.10304.20306.10306.100.41%1,278
Oct 24, 2025306.55307.25304.70304.85304.851.14%786
Oct 23, 2025306.60307.10300.85301.40301.40-2.36%970
Oct 22, 2025307.75310.05304.95308.70308.700.46%3,699
Oct 21, 2025296.80307.90294.70307.30307.305.19%2,369
Oct 20, 2025287.00292.40286.70292.15292.153.32%1,593
Oct 17, 2025279.35284.65276.75282.75282.75-1.27%2,060
Oct 16, 2025285.05287.60284.00286.40286.40-0.21%1,188
Oct 15, 2025290.30290.40286.55287.00287.00-0.74%2,107
Oct 14, 2025290.15292.15288.55289.15289.15-0.87%1,348
Oct 13, 2025296.10296.10291.00291.70291.70-1,138
Oct 10, 2025300.05301.00291.60291.70291.70-2.98%1,706
Oct 9, 2025300.75301.95299.00300.65300.650.37%1,162
Oct 8, 2025300.15304.10299.55299.55299.550.96%1,338
Oct 7, 2025299.15301.75296.00296.70296.700.24%2,108
Oct 6, 2025297.50298.40293.00296.00296.00-0.74%6,376
Oct 3, 2025301.35301.35296.65298.20298.200.45%695
Oct 2, 2025293.75298.55291.90296.85296.851.50%3,005
Oct 1, 2025297.45298.40291.00292.45292.45-3.37%7,396
Sep 30, 2025307.05307.85300.25302.65302.65-1.42%1,888
Sep 29, 2025308.45309.95307.00307.00307.000.56%1,718
Sep 26, 2025303.60305.95301.55305.30305.300.69%651
Sep 25, 2025300.75305.65300.00303.20303.201.66%3,138
Sep 24, 2025303.15304.50296.85298.25298.25-3.60%3,516
Sep 23, 2025308.85312.40308.50309.40309.400.37%1,877
Sep 22, 2025311.45311.80305.55308.25308.25-0.74%3,212
Sep 19, 2025312.80315.00308.80310.55310.55-0.88%3,274
Sep 18, 2025308.60315.00307.90313.30313.302.20%5,336
Sep 17, 2025297.00306.55297.00306.55306.553.34%3,336
Sep 16, 2025294.65300.95294.60296.65296.650.41%7,294
Sep 15, 2025298.80303.90294.20295.45295.45-1.37%6,315
Sep 12, 2025308.15312.95292.80299.55299.550.22%8,698
Sep 11, 2025301.30307.30297.30298.90298.900.12%5,016
Sep 10, 2025306.85307.05297.60298.55298.55-1.92%2,322
Sep 9, 2025305.75310.70303.00304.40304.400.88%5,003
Sep 8, 2025298.90302.00293.85301.75301.752.08%1,402
Sep 5, 2025296.10302.00291.75295.60295.600.68%1,627
Sep 4, 2025297.05298.15285.00293.60293.60-0.61%1,913
Sep 3, 2025296.85297.45294.80295.40295.400.77%904
Sep 2, 2025305.10305.45293.00293.15293.15-4.93%2,098
Sep 1, 2025303.20308.40302.50308.35308.351.48%579
Aug 29, 2025304.05305.80300.00303.85303.850.36%6,954
Aug 28, 2025307.50308.50302.40302.75302.75-1.54%1,695
Aug 27, 2025305.75310.05305.35307.50307.501.10%610
Aug 26, 2025312.05312.95303.90304.15304.15-2.16%1,513
Aug 25, 2025309.60311.25308.90310.85310.851.07%854
Aug 22, 2025304.90309.45304.85307.55307.551.37%1,100
Aug 21, 2025304.75304.75298.75303.40303.40-0.43%1,568