Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 211.15
-1.00 (-0.47%)
Oct 2, 2026, 5:35 PM CET
ETR:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 233.25 | 236.10 | 226.10 | 228.20 | 228.20 | 2.26% | 5,725 |
| Aug 13, 2026 | 224.05 | 227.95 | 222.85 | 223.15 | 223.15 | 0.79% | 3,257 |
| Aug 12, 2026 | 228.10 | 228.10 | 221.40 | 221.40 | 221.40 | -4.18% | 3,965 |
| Aug 11, 2026 | 235.05 | 235.75 | 231.05 | 231.05 | 231.05 | -1.16% | 4,173 |
| Aug 10, 2026 | 229.55 | 234.00 | 227.25 | 233.75 | 233.75 | 1.72% | 9,672 |
| Aug 7, 2026 | 226.60 | 233.55 | 225.35 | 229.80 | 229.80 | 3.33% | 9,040 |
| Aug 6, 2026 | 219.70 | 222.40 | 214.55 | 222.40 | 222.40 | -0.13% | 9,948 |
| Aug 5, 2026 | 221.75 | 227.25 | 221.50 | 222.70 | 222.70 | 1.43% | 6,557 |
| Aug 4, 2026 | 217.50 | 219.55 | 213.15 | 219.55 | 219.55 | -0.52% | 8,100 |
| Aug 3, 2026 | 218.55 | 227.00 | 218.55 | 220.70 | 220.70 | 3.32% | 7,613 |
| Jul 31, 2026 | 213.00 | 215.95 | 210.30 | 213.60 | 213.60 | -0.05% | 7,643 |
| Jul 30, 2026 | 230.55 | 231.10 | 210.55 | 213.70 | 213.70 | -7.13% | 20,691 |
| Jul 29, 2026 | 219.25 | 230.55 | 216.10 | 230.10 | 230.10 | 3.88% | 11,588 |
| Jul 28, 2026 | 211.80 | 222.00 | 211.00 | 221.50 | 221.50 | 5.80% | 7,922 |
| Jul 27, 2026 | 198.38 | 209.55 | 198.24 | 209.35 | 209.35 | 6.60% | 10,054 |