Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 219.25
-0.15 (-0.07%)
At close: Feb 27, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 219.70 | 219.70 | 214.50 | 219.25 | 219.25 | -0.07% | 2,767 |
| Feb 26, 2026 | 217.10 | 222.85 | 216.90 | 219.40 | 219.40 | 1.43% | 1,968 |
| Feb 25, 2026 | 215.45 | 217.15 | 214.30 | 216.30 | 216.30 | 0.44% | 2,538 |
| Feb 24, 2026 | 210.05 | 218.60 | 207.85 | 215.35 | 215.35 | 3.16% | 1,942 |
| Feb 23, 2026 | 216.80 | 217.65 | 208.65 | 208.75 | 208.75 | -4.09% | 5,989 |
| Feb 20, 2026 | 221.15 | 222.10 | 215.50 | 217.65 | 217.65 | -1.27% | 5,411 |
| Feb 19, 2026 | 224.00 | 225.80 | 219.55 | 220.45 | 220.45 | -0.14% | 1,310 |
| Feb 18, 2026 | 220.60 | 221.55 | 218.00 | 220.75 | 220.75 | 0.43% | 1,187 |
| Feb 17, 2026 | 222.10 | 227.00 | 217.10 | 219.80 | 219.80 | -1.68% | 6,815 |
| Feb 16, 2026 | 224.10 | 225.05 | 222.60 | 223.55 | 223.55 | 0.99% | 2,002 |
| Feb 13, 2026 | 220.75 | 222.55 | 218.75 | 221.35 | 221.35 | 3.63% | 2,782 |
| Feb 12, 2026 | 218.00 | 220.10 | 211.85 | 213.60 | 213.60 | -1.48% | 3,187 |
| Feb 11, 2026 | 222.80 | 223.35 | 215.85 | 216.80 | 216.80 | -3.82% | 3,748 |
| Feb 10, 2026 | 224.75 | 226.65 | 221.05 | 225.40 | 225.40 | -0.16% | 8,600 |
| Feb 9, 2026 | 227.25 | 227.25 | 221.20 | 225.75 | 225.75 | -0.59% | 1,859 |
| Feb 6, 2026 | 228.00 | 231.45 | 225.60 | 227.10 | 227.10 | -2.01% | 3,608 |
| Feb 5, 2026 | 236.35 | 239.30 | 231.00 | 231.75 | 231.75 | -2.59% | 4,581 |
| Feb 4, 2026 | 231.20 | 238.00 | 224.20 | 237.90 | 237.90 | 2.28% | 8,885 |
| Feb 3, 2026 | 248.20 | 248.20 | 232.60 | 232.60 | 232.60 | -7.46% | 3,775 |
| Feb 2, 2026 | 245.95 | 253.20 | 245.95 | 251.35 | 251.35 | 1.70% | 1,728 |
| Jan 30, 2026 | 242.85 | 248.30 | 242.85 | 247.15 | 247.15 | 2.83% | 1,468 |
| Jan 29, 2026 | 246.95 | 248.00 | 239.00 | 240.35 | 240.35 | -4.49% | 7,173 |
| Jan 28, 2026 | 247.90 | 254.20 | 247.20 | 251.65 | 251.65 | 2.26% | 1,903 |
| Jan 27, 2026 | 258.00 | 258.20 | 245.25 | 246.10 | 246.10 | -4.22% | 5,677 |
| Jan 26, 2026 | 255.25 | 257.75 | 253.85 | 256.95 | 256.95 | 0.33% | 2,694 |
| Jan 23, 2026 | 256.70 | 258.30 | 255.40 | 256.10 | 256.10 | - | 1,341 |
| Jan 22, 2026 | 252.95 | 257.05 | 250.90 | 256.10 | 256.10 | 3.47% | 9,527 |
| Jan 21, 2026 | 249.00 | 249.25 | 246.65 | 247.50 | 247.50 | -0.44% | 2,277 |
| Jan 20, 2026 | 250.70 | 251.35 | 246.50 | 248.60 | 248.60 | -1.49% | 3,126 |
| Jan 19, 2026 | 251.80 | 253.15 | 251.60 | 252.35 | 252.35 | -1.75% | 2,817 |
| Jan 16, 2026 | 262.90 | 262.90 | 255.00 | 256.85 | 256.85 | -2.02% | 2,314 |
| Jan 15, 2026 | 262.45 | 263.15 | 260.00 | 262.15 | 262.15 | 0.42% | 5,334 |
| Jan 14, 2026 | 267.45 | 267.50 | 261.00 | 261.05 | 261.05 | -3.37% | 4,882 |
| Jan 13, 2026 | 281.40 | 281.40 | 270.15 | 270.15 | 270.15 | -4.22% | 5,000 |
| Jan 12, 2026 | 283.45 | 283.45 | 277.00 | 282.05 | 282.05 | -1.31% | 4,031 |
| 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 |