Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 296.65
+1.20 (0.41%)
Sep 16, 2025, 5:35 PM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 294.65 | 296.00 | 294.65 | 295.25 | 295.25 | -0.07% | 1,324 |
| Sep 15, 2025 | 298.80 | 303.90 | 294.20 | 295.45 | 295.45 | -1.37% | 6,315 |
| Sep 12, 2025 | 308.15 | 312.95 | 292.80 | 299.55 | 299.55 | 0.22% | 8,698 |
| Sep 11, 2025 | 301.30 | 307.30 | 297.30 | 298.90 | 298.90 | 0.12% | 5,016 |
| Sep 10, 2025 | 306.85 | 307.05 | 297.60 | 298.55 | 298.55 | -1.92% | 2,322 |
| Sep 9, 2025 | 305.75 | 310.70 | 303.00 | 304.40 | 304.40 | 0.88% | 5,003 |
| Sep 8, 2025 | 298.90 | 302.00 | 293.85 | 301.75 | 301.75 | 2.08% | 1,402 |
| Sep 5, 2025 | 296.10 | 302.00 | 291.75 | 295.60 | 295.60 | 0.68% | 1,627 |
| Sep 4, 2025 | 297.05 | 298.15 | 285.00 | 293.60 | 293.60 | -0.61% | 1,913 |
| Sep 3, 2025 | 296.85 | 297.45 | 294.80 | 295.40 | 295.40 | 0.77% | 904 |
| Sep 2, 2025 | 305.10 | 305.45 | 293.00 | 293.15 | 293.15 | -4.93% | 2,098 |
| Sep 1, 2025 | 303.20 | 308.40 | 302.50 | 308.35 | 308.35 | 1.48% | 579 |
| Aug 29, 2025 | 304.05 | 305.80 | 300.00 | 303.85 | 303.85 | 0.36% | 6,954 |
| Aug 28, 2025 | 307.50 | 308.50 | 302.40 | 302.75 | 302.75 | -1.54% | 1,695 |
| Aug 27, 2025 | 305.75 | 310.05 | 305.35 | 307.50 | 307.50 | 1.10% | 610 |
| Aug 26, 2025 | 312.05 | 312.95 | 303.90 | 304.15 | 304.15 | -2.16% | 1,513 |
| Aug 25, 2025 | 309.60 | 311.25 | 308.90 | 310.85 | 310.85 | 1.07% | 854 |
| Aug 22, 2025 | 304.90 | 309.45 | 304.85 | 307.55 | 307.55 | 1.37% | 1,100 |
| Aug 21, 2025 | 304.75 | 304.75 | 298.75 | 303.40 | 303.40 | -0.43% | 1,568 |
| Aug 20, 2025 | 309.75 | 311.05 | 304.70 | 304.70 | 304.70 | -1.22% | 2,020 |
| Aug 19, 2025 | 305.90 | 312.20 | 305.80 | 308.45 | 308.45 | 0.97% | 3,174 |
| Aug 18, 2025 | 302.50 | 306.30 | 302.50 | 305.50 | 305.50 | 0.86% | 824 |
| Aug 15, 2025 | 299.80 | 303.50 | 298.70 | 302.90 | 302.90 | 0.78% | 1,371 |
| Aug 14, 2025 | 300.25 | 303.00 | 297.65 | 300.55 | 300.55 | 1.43% | 4,419 |
| Aug 13, 2025 | 289.50 | 297.70 | 288.40 | 296.30 | 296.30 | 3.04% | 1,716 |
| Aug 12, 2025 | 288.40 | 289.25 | 284.95 | 287.55 | 287.55 | -1.36% | 1,569 |
| Aug 11, 2025 | 294.80 | 295.95 | 286.45 | 291.50 | 291.50 | 0.71% | 3,678 |
| Aug 8, 2025 | 291.15 | 291.50 | 289.00 | 289.45 | 289.45 | -0.60% | 860 |
| Aug 7, 2025 | 297.10 | 298.50 | 290.55 | 291.20 | 291.20 | -0.61% | 2,650 |
| Aug 6, 2025 | 293.90 | 295.20 | 292.00 | 293.00 | 293.00 | -0.31% | 964 |
| Aug 5, 2025 | 296.00 | 296.30 | 292.55 | 293.90 | 293.90 | -1.36% | 1,673 |
| Aug 4, 2025 | 303.80 | 304.85 | 297.90 | 297.95 | 297.95 | -1.91% | 2,329 |
| Aug 1, 2025 | 312.40 | 315.85 | 302.05 | 303.75 | 303.75 | -3.43% | 1,624 |
| Jul 31, 2025 | 317.60 | 319.00 | 311.00 | 314.55 | 314.55 | -2.15% | 1,398 |
| Jul 30, 2025 | 321.70 | 322.40 | 318.75 | 321.45 | 321.45 | -0.74% | 783 |
| Jul 29, 2025 | 320.30 | 324.50 | 319.15 | 323.85 | 323.85 | 1.71% | 1,948 |
| Jul 28, 2025 | 318.10 | 319.70 | 316.90 | 318.40 | 318.40 | 0.41% | 1,605 |
| Jul 25, 2025 | 317.25 | 318.10 | 315.50 | 317.10 | 317.10 | 0.27% | 903 |
| Jul 24, 2025 | 315.60 | 318.95 | 315.60 | 316.25 | 316.25 | -0.38% | 1,527 |
| Jul 23, 2025 | 320.55 | 320.55 | 315.60 | 317.45 | 317.45 | 0.24% | 3,340 |
| Jul 22, 2025 | 314.05 | 319.80 | 313.60 | 316.70 | 316.70 | 1.62% | 2,793 |
| Jul 21, 2025 | 314.20 | 316.05 | 311.00 | 311.65 | 311.65 | -0.65% | 1,334 |
| Jul 18, 2025 | 315.55 | 316.05 | 312.70 | 313.70 | 313.70 | -0.48% | 1,673 |
| Jul 17, 2025 | 312.05 | 315.20 | 311.20 | 315.20 | 315.20 | 2.29% | 1,731 |
| Jul 16, 2025 | 313.00 | 315.15 | 308.15 | 308.15 | 308.15 | -2.38% | 2,021 |
| Jul 15, 2025 | 314.10 | 316.20 | 312.95 | 315.65 | 315.65 | 0.93% | 1,076 |
| Jul 14, 2025 | 311.45 | 313.15 | 308.85 | 312.75 | 312.75 | -0.38% | 1,427 |
| Jul 11, 2025 | 317.95 | 317.95 | 313.90 | 313.95 | 313.95 | -1.32% | 1,317 |
| Jul 10, 2025 | 318.10 | 319.50 | 313.50 | 318.15 | 318.15 | -1.26% | 1,597 |
| Jul 9, 2025 | 325.75 | 328.25 | 321.05 | 322.20 | 322.20 | -1.68% | 1,294 |