Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 236.85
-3.45 (-1.44%)
Oct 23, 2026, 10:30 AM CEST
ETR:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 238.35 | 238.35 | 236.65 | 236.85 | 236.85 | -1.44% | 977 |
| Oct 22, 2026 | 225.70 | 240.30 | 224.80 | 240.30 | 240.30 | 5.16% | 4,946 |
| Oct 21, 2026 | 225.15 | 229.05 | 225.15 | 228.50 | 228.50 | 1.08% | 2,516 |
| Oct 20, 2026 | 221.00 | 226.90 | 220.70 | 226.05 | 226.05 | 3.76% | 3,146 |
| Oct 19, 2026 | 219.30 | 220.00 | 215.20 | 217.85 | 217.85 | -0.11% | 2,293 |
| Oct 16, 2026 | 223.55 | 228.00 | 218.10 | 218.10 | 218.10 | -3.20% | 1,955 |
| Oct 15, 2026 | 214.10 | 226.90 | 213.85 | 225.30 | 225.30 | 5.63% | 4,875 |
| Oct 14, 2026 | 210.85 | 215.80 | 210.65 | 213.30 | 213.30 | 0.26% | 2,634 |
| Oct 13, 2026 | 211.05 | 214.25 | 209.95 | 212.75 | 212.75 | -0.68% | 4,956 |
| Oct 12, 2026 | 215.20 | 218.15 | 208.25 | 214.20 | 214.20 | -1.31% | 8,392 |
| Oct 9, 2026 | 213.20 | 217.95 | 213.20 | 217.05 | 217.05 | 4.63% | 3,083 |
| Oct 8, 2026 | 207.50 | 211.55 | 207.20 | 207.45 | 207.45 | 0.85% | 3,653 |
| Oct 7, 2026 | 211.50 | 214.30 | 203.50 | 205.70 | 205.70 | -3.06% | 8,379 |
| Oct 6, 2026 | 213.35 | 215.10 | 212.10 | 212.20 | 212.20 | -0.02% | 2,425 |
| Oct 5, 2026 | 212.50 | 214.90 | 211.45 | 212.25 | 212.25 | 0.52% | 2,706 |
| Oct 2, 2026 | 215.15 | 217.00 | 211.00 | 211.15 | 211.15 | -0.47% | 3,320 |
| Oct 1, 2026 | 211.85 | 219.70 | 210.00 | 212.15 | 212.15 | 0.57% | 6,648 |
| Sep 30, 2026 | 206.30 | 211.15 | 204.55 | 210.95 | 210.95 | 3.58% | 2,781 |
| Sep 29, 2026 | 202.75 | 204.80 | 201.95 | 203.65 | 203.65 | 0.47% | 2,044 |
| Sep 28, 2026 | 208.45 | 208.55 | 198.00 | 202.70 | 202.70 | -2.85% | 4,731 |
| Sep 25, 2026 | 208.55 | 210.10 | 208.55 | 208.65 | 208.65 | -1.00% | 1,382 |
| Sep 24, 2026 | 211.15 | 214.30 | 209.85 | 210.75 | 210.75 | -0.43% | 2,255 |
| Sep 23, 2026 | 209.45 | 211.90 | 208.70 | 211.65 | 211.65 | 0.55% | 4,373 |
| Sep 22, 2026 | 219.00 | 222.10 | 210.50 | 210.50 | 210.50 | -2.37% | 2,633 |
| Sep 21, 2026 | 216.60 | 217.90 | 213.60 | 215.60 | 215.60 | -0.90% | 2,674 |
| Sep 18, 2026 | 219.65 | 220.70 | 215.90 | 217.55 | 217.55 | -0.64% | 2,948 |
| Sep 17, 2026 | 219.80 | 220.00 | 214.15 | 218.95 | 218.95 | 0.55% | 2,583 |
| Sep 16, 2026 | 223.10 | 223.25 | 217.75 | 217.75 | 217.75 | -3.52% | 4,055 |
| Sep 15, 2026 | 228.90 | 228.90 | 223.30 | 225.70 | 225.70 | -0.70% | 4,069 |
| Sep 14, 2026 | 222.50 | 228.00 | 222.05 | 227.30 | 227.30 | 6.46% | 9,452 |
| Sep 11, 2026 | 209.95 | 215.40 | 205.00 | 213.50 | 213.50 | -1.50% | 14,652 |
| Sep 10, 2026 | 218.75 | 220.10 | 215.30 | 216.75 | 216.75 | -1.52% | 5,685 |
| Sep 9, 2026 | 221.00 | 223.00 | 219.85 | 220.10 | 220.10 | -0.86% | 2,884 |
| Sep 8, 2026 | 227.30 | 227.30 | 219.85 | 222.00 | 222.00 | -2.42% | 5,124 |
| Sep 7, 2026 | 228.55 | 228.75 | 226.55 | 227.50 | 227.50 | -1.32% | 5,026 |
| Sep 4, 2026 | 238.60 | 239.40 | 227.65 | 230.55 | 230.55 | -6.28% | 8,651 |
| Sep 3, 2026 | 242.00 | 252.00 | 241.15 | 246.00 | 246.00 | 1.30% | 2,479 |
| Sep 2, 2026 | 246.35 | 247.45 | 242.85 | 242.85 | 242.85 | -2.47% | 3,517 |
| Sep 1, 2026 | 251.90 | 253.30 | 246.70 | 249.00 | 249.00 | -0.72% | 5,522 |
| Aug 31, 2026 | 250.00 | 251.00 | 247.60 | 250.80 | 250.80 | -0.50% | 3,176 |
| Aug 28, 2026 | 249.85 | 252.90 | 246.15 | 252.05 | 252.05 | 1.78% | 5,815 |
| Aug 27, 2026 | 237.80 | 249.60 | 236.15 | 247.65 | 247.65 | 6.75% | 5,434 |
| Aug 26, 2026 | 230.90 | 234.75 | 226.75 | 232.00 | 232.00 | -0.58% | 2,344 |
| Aug 25, 2026 | 236.10 | 236.45 | 231.90 | 233.35 | 233.35 | -1.56% | 3,452 |
| Aug 24, 2026 | 237.75 | 238.85 | 235.15 | 237.05 | 237.05 | 0.40% | 3,272 |
| Aug 21, 2026 | 232.40 | 237.00 | 231.45 | 236.10 | 236.10 | 1.20% | 1,833 |
| Aug 20, 2026 | 233.15 | 234.90 | 231.30 | 233.30 | 233.30 | -0.43% | 3,588 |
| Aug 19, 2026 | 227.15 | 235.85 | 223.50 | 234.30 | 234.30 | 2.90% | 5,782 |
| Aug 18, 2026 | 219.85 | 228.95 | 219.00 | 227.70 | 227.70 | 3.97% | 6,323 |
| Aug 17, 2026 | 225.80 | 226.60 | 219.00 | 219.00 | 219.00 | -4.03% | 3,736 |