Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 204.05
-4.00 (-1.92%)
At close: Mar 27, 2026
ETR:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 209.00 | 209.00 | 203.35 | 204.05 | 204.05 | -1.92% | 4,186 |
| Mar 26, 2026 | 202.40 | 210.95 | 200.55 | 208.05 | 208.05 | 0.90% | 3,434 |
| Mar 25, 2026 | 207.15 | 208.60 | 202.90 | 206.20 | 206.20 | -0.15% | 1,784 |
| Mar 24, 2026 | 213.40 | 213.40 | 205.95 | 206.50 | 206.50 | -3.37% | 2,304 |
| Mar 23, 2026 | 213.45 | 217.80 | 212.65 | 213.70 | 213.70 | -0.16% | 2,199 |
| Mar 20, 2026 | 212.60 | 214.85 | 209.45 | 214.05 | 214.05 | 0.35% | 2,422 |
| Mar 19, 2026 | 215.45 | 216.45 | 212.75 | 213.30 | 213.30 | -1.11% | 1,876 |
| Mar 18, 2026 | 221.10 | 221.45 | 215.70 | 215.70 | 215.70 | -2.44% | 1,955 |
| Mar 17, 2026 | 219.25 | 224.45 | 218.35 | 221.10 | 221.10 | -0.56% | 2,362 |
| Mar 16, 2026 | 220.00 | 222.90 | 213.00 | 222.35 | 222.35 | -0.51% | 5,212 |
| Mar 13, 2026 | 215.00 | 223.50 | 214.45 | 223.50 | 223.50 | -4.69% | 10,376 |
| Mar 12, 2026 | 235.40 | 238.90 | 233.80 | 234.50 | 234.50 | 0.09% | 3,278 |
| Mar 11, 2026 | 239.95 | 240.75 | 233.15 | 234.30 | 234.30 | -0.74% | 3,781 |
| Mar 10, 2026 | 244.50 | 245.55 | 232.00 | 236.05 | 236.05 | -2.54% | 5,460 |
| Mar 9, 2026 | 240.70 | 246.00 | 240.45 | 242.20 | 242.20 | 0.52% | 894 |
| Mar 6, 2026 | 243.55 | 244.00 | 239.05 | 240.95 | 240.95 | -1.07% | 3,128 |
| Mar 5, 2026 | 235.45 | 245.05 | 235.10 | 243.55 | 243.55 | 2.85% | 5,940 |
| Mar 4, 2026 | 233.45 | 236.80 | 231.95 | 236.80 | 236.80 | 2.11% | 3,366 |
| Mar 3, 2026 | 221.75 | 232.40 | 220.55 | 231.90 | 231.90 | 4.77% | 4,315 |
| Mar 2, 2026 | 219.45 | 223.00 | 218.25 | 221.35 | 221.35 | 0.96% | 2,887 |
| 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 |