Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 277.45
+2.05 (0.74%)
At close: Nov 28, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 274.90 | 277.90 | 274.80 | 277.45 | 277.45 | 0.74% | 1,286 |
| Nov 27, 2025 | 274.55 | 275.65 | 274.20 | 275.40 | 275.40 | 0.31% | 2,003 |
| Nov 26, 2025 | 276.85 | 277.20 | 273.25 | 274.55 | 274.55 | -1.01% | 3,032 |
| Nov 25, 2025 | 277.20 | 277.35 | 272.55 | 277.35 | 277.35 | -0.86% | 3,484 |
| Nov 24, 2025 | 283.70 | 283.70 | 278.00 | 279.75 | 279.75 | 1.51% | 2,169 |
| Nov 21, 2025 | 270.60 | 275.60 | 270.35 | 275.60 | 275.60 | 0.25% | 1,365 |
| Nov 20, 2025 | 277.90 | 280.00 | 274.65 | 274.90 | 274.90 | -0.13% | 614 |
| Nov 19, 2025 | 279.85 | 281.05 | 273.75 | 275.25 | 275.25 | -1.68% | 892 |
| Nov 18, 2025 | 279.55 | 281.35 | 278.50 | 279.95 | 279.95 | -1.50% | 669 |
| Nov 17, 2025 | 287.00 | 287.20 | 282.55 | 284.20 | 284.20 | -0.59% | 848 |
| Nov 14, 2025 | 286.85 | 287.25 | 283.05 | 285.90 | 285.90 | -1.80% | 1,117 |
| Nov 13, 2025 | 290.20 | 292.25 | 288.95 | 291.15 | 291.15 | 0.54% | 1,568 |
| Nov 12, 2025 | 289.30 | 290.65 | 288.10 | 289.60 | 289.60 | 1.26% | 625 |
| Nov 11, 2025 | 283.00 | 286.25 | 283.00 | 286.00 | 286.00 | 1.26% | 957 |
| Nov 10, 2025 | 285.20 | 286.15 | 281.75 | 282.45 | 282.45 | 0.75% | 1,507 |
| Nov 7, 2025 | 284.70 | 285.55 | 280.00 | 280.35 | 280.35 | -1.08% | 2,699 |
| Nov 6, 2025 | 288.20 | 291.80 | 283.10 | 283.40 | 283.40 | -2.12% | 1,633 |
| Nov 5, 2025 | 291.90 | 292.25 | 289.25 | 289.55 | 289.55 | -0.96% | 1,230 |
| Nov 4, 2025 | 290.00 | 296.00 | 289.85 | 292.35 | 292.35 | 0.38% | 2,005 |
| Nov 3, 2025 | 295.60 | 297.50 | 289.45 | 291.25 | 291.25 | -0.78% | 1,779 |
| Oct 31, 2025 | 294.15 | 295.60 | 292.40 | 293.55 | 293.55 | -0.79% | 1,987 |
| Oct 30, 2025 | 292.60 | 297.50 | 290.50 | 295.90 | 295.90 | 0.97% | 2,850 |
| Oct 29, 2025 | 309.00 | 309.00 | 291.00 | 293.05 | 293.05 | -5.59% | 4,702 |
| Oct 28, 2025 | 307.05 | 316.00 | 306.45 | 310.40 | 310.40 | 1.40% | 5,952 |
| Oct 27, 2025 | 306.75 | 308.10 | 304.20 | 306.10 | 306.10 | 0.41% | 1,278 |
| Oct 24, 2025 | 306.55 | 307.25 | 304.70 | 304.85 | 304.85 | 1.14% | 786 |
| Oct 23, 2025 | 306.60 | 307.10 | 300.85 | 301.40 | 301.40 | -2.36% | 970 |
| Oct 22, 2025 | 307.75 | 310.05 | 304.95 | 308.70 | 308.70 | 0.46% | 3,699 |
| Oct 21, 2025 | 296.80 | 307.90 | 294.70 | 307.30 | 307.30 | 5.19% | 2,369 |
| Oct 20, 2025 | 287.00 | 292.40 | 286.70 | 292.15 | 292.15 | 3.32% | 1,593 |
| Oct 17, 2025 | 279.35 | 284.65 | 276.75 | 282.75 | 282.75 | -1.27% | 2,060 |
| Oct 16, 2025 | 285.05 | 287.60 | 284.00 | 286.40 | 286.40 | -0.21% | 1,188 |
| Oct 15, 2025 | 290.30 | 290.40 | 286.55 | 287.00 | 287.00 | -0.74% | 2,107 |
| Oct 14, 2025 | 290.15 | 292.15 | 288.55 | 289.15 | 289.15 | -0.87% | 1,348 |
| Oct 13, 2025 | 296.10 | 296.10 | 291.00 | 291.70 | 291.70 | - | 1,138 |
| Oct 10, 2025 | 300.05 | 301.00 | 291.60 | 291.70 | 291.70 | -2.98% | 1,706 |
| Oct 9, 2025 | 300.75 | 301.95 | 299.00 | 300.65 | 300.65 | 0.37% | 1,162 |
| Oct 8, 2025 | 300.15 | 304.10 | 299.55 | 299.55 | 299.55 | 0.96% | 1,338 |
| Oct 7, 2025 | 299.15 | 301.75 | 296.00 | 296.70 | 296.70 | 0.24% | 2,108 |
| Oct 6, 2025 | 297.50 | 298.40 | 293.00 | 296.00 | 296.00 | -0.74% | 6,376 |
| Oct 3, 2025 | 301.35 | 301.35 | 296.65 | 298.20 | 298.20 | 0.45% | 695 |
| Oct 2, 2025 | 293.75 | 298.55 | 291.90 | 296.85 | 296.85 | 1.50% | 3,005 |
| Oct 1, 2025 | 297.45 | 298.40 | 291.00 | 292.45 | 292.45 | -3.37% | 7,396 |
| Sep 30, 2025 | 307.05 | 307.85 | 300.25 | 302.65 | 302.65 | -1.42% | 1,888 |
| Sep 29, 2025 | 308.45 | 309.95 | 307.00 | 307.00 | 307.00 | 0.56% | 1,718 |
| Sep 26, 2025 | 303.60 | 305.95 | 301.55 | 305.30 | 305.30 | 0.69% | 651 |
| Sep 25, 2025 | 300.75 | 305.65 | 300.00 | 303.20 | 303.20 | 1.66% | 3,138 |
| Sep 24, 2025 | 303.15 | 304.50 | 296.85 | 298.25 | 298.25 | -3.60% | 3,516 |
| Sep 23, 2025 | 308.85 | 312.40 | 308.50 | 309.40 | 309.40 | 0.37% | 1,877 |
| Sep 22, 2025 | 311.45 | 311.80 | 305.55 | 308.25 | 308.25 | -0.74% | 3,212 |