Adobe Inc. (ETR:ADB)
Germany flag Germany · Delayed Price · Currency is EUR
296.70
+0.70 (0.24%)
Oct 7, 2025, 5:35 PM CET

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2025309.75311.05304.70304.70304.70-1.22%2,020
Aug 19, 2025305.90312.20305.80308.45308.450.97%3,174
Aug 18, 2025302.50306.30302.50305.50305.500.86%824
Aug 15, 2025299.80303.50298.70302.90302.900.78%1,371
Aug 14, 2025300.25303.00297.65300.55300.551.43%4,419
Aug 13, 2025289.50297.70288.40296.30296.303.04%1,716
Aug 12, 2025288.40289.25284.95287.55287.55-1.36%1,569
Aug 11, 2025294.80295.95286.45291.50291.500.71%3,678
Aug 8, 2025291.15291.50289.00289.45289.45-0.60%860
Aug 7, 2025297.10298.50290.55291.20291.20-0.61%2,650
Aug 6, 2025293.90295.20292.00293.00293.00-0.31%964
Aug 5, 2025296.00296.30292.55293.90293.90-1.36%1,673
Aug 4, 2025303.80304.85297.90297.95297.95-1.91%2,329
Aug 1, 2025312.40315.85302.05303.75303.75-3.43%1,624
Jul 31, 2025317.60319.00311.00314.55314.55-2.15%1,398
Jul 30, 2025321.70322.40318.75321.45321.45-0.74%783