Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 218.95
+5.35 (2.50%)
Aug 3, 2026, 9:23 AM CET
ETR:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 186.48 | 196.86 | 186.48 | 196.38 | 196.38 | 4.49% | 8,727 |
| Jul 23, 2026 | 192.14 | 194.04 | 187.94 | 187.94 | 187.94 | -3.25% | 8,404 |
| Jul 22, 2026 | 199.00 | 201.05 | 194.06 | 194.26 | 194.26 | -2.84% | 6,154 |
| Jul 21, 2026 | 199.60 | 202.50 | 194.90 | 199.94 | 199.94 | -1.41% | 9,110 |
| Jul 20, 2026 | 208.60 | 208.60 | 199.82 | 202.80 | 202.80 | -0.15% | 8,900 |
| Jul 17, 2026 | 203.25 | 208.25 | 200.50 | 203.10 | 203.10 | 2.16% | 10,057 |
| Jul 16, 2026 | 196.66 | 199.96 | 194.28 | 198.80 | 198.80 | 0.64% | 7,671 |
| Jul 15, 2026 | 192.20 | 202.00 | 192.20 | 197.54 | 197.54 | 1.73% | 7,444 |
| Jul 14, 2026 | 201.25 | 201.25 | 189.46 | 194.18 | 194.18 | -3.92% | 11,532 |
| Jul 13, 2026 | 197.38 | 202.25 | 196.50 | 202.10 | 202.10 | 2.93% | 7,864 |
| Jul 10, 2026 | 195.08 | 199.08 | 195.00 | 196.34 | 196.34 | 1.65% | 2,959 |
| Jul 9, 2026 | 192.70 | 193.16 | 185.34 | 193.16 | 193.16 | 0.07% | 5,559 |
| Jul 8, 2026 | 194.92 | 194.92 | 190.88 | 193.02 | 193.02 | -3.34% | 6,222 |
| Jul 7, 2026 | 192.26 | 199.68 | 189.50 | 199.68 | 199.68 | 4.84% | 8,440 |
| Jul 6, 2026 | 192.30 | 193.28 | 186.94 | 190.46 | 190.46 | -0.28% | 2,587 |
| Jul 3, 2026 | 192.00 | 192.00 | 189.60 | 191.00 | 191.00 | 0.40% | 8,719 |
| Jul 2, 2026 | 188.70 | 190.90 | 186.34 | 190.24 | 190.24 | 2.32% | 8,353 |
| Jul 1, 2026 | 180.54 | 187.00 | 179.94 | 185.92 | 185.92 | 4.83% | 5,942 |
| Jun 30, 2026 | 181.18 | 181.34 | 176.80 | 177.36 | 177.36 | -1.59% | 3,674 |
| Jun 29, 2026 | 178.34 | 183.42 | 176.72 | 180.22 | 180.22 | 2.34% | 7,787 |
| Jun 26, 2026 | 171.18 | 176.10 | 170.74 | 176.10 | 176.10 | 2.65% | 5,565 |
| Jun 25, 2026 | 170.94 | 174.88 | 169.00 | 171.56 | 171.56 | -2.51% | 7,072 |
| Jun 24, 2026 | 174.46 | 177.74 | 172.48 | 175.98 | 175.98 | 1.63% | 5,064 |
| Jun 23, 2026 | 169.80 | 174.58 | 169.74 | 173.16 | 173.16 | 2.67% | 6,878 |
| Jun 22, 2026 | 171.28 | 174.36 | 168.00 | 168.66 | 168.66 | -1.50% | 8,486 |
| Jun 19, 2026 | 171.64 | 171.64 | 170.18 | 171.22 | 171.22 | 1.24% | 7,649 |
| Jun 18, 2026 | 172.04 | 172.22 | 165.64 | 169.12 | 169.12 | -2.99% | 13,913 |
| Jun 17, 2026 | 179.46 | 179.46 | 172.44 | 174.34 | 174.34 | -3.81% | 12,375 |
| Jun 16, 2026 | 178.94 | 181.24 | 175.98 | 181.24 | 181.24 | 0.29% | 4,397 |
| Jun 15, 2026 | 178.80 | 182.02 | 176.64 | 180.72 | 180.72 | 2.76% | 17,259 |
| Jun 12, 2026 | 179.10 | 182.54 | 170.74 | 175.86 | 175.86 | -9.07% | 42,349 |
| Jun 11, 2026 | 202.75 | 203.40 | 192.04 | 193.40 | 193.40 | -5.64% | 7,535 |
| Jun 10, 2026 | 206.15 | 206.30 | 200.70 | 204.95 | 204.95 | -0.22% | 10,698 |
| Jun 9, 2026 | 211.50 | 211.75 | 205.40 | 205.40 | 205.40 | -3.97% | 5,636 |
| Jun 8, 2026 | 217.85 | 218.50 | 212.65 | 213.90 | 213.90 | -1.75% | 5,133 |
| Jun 5, 2026 | 222.30 | 226.00 | 217.70 | 217.70 | 217.70 | -3.95% | 4,358 |
| Jun 4, 2026 | 220.10 | 227.75 | 220.10 | 226.65 | 226.65 | 2.72% | 6,062 |
| Jun 3, 2026 | 224.20 | 225.15 | 217.95 | 220.65 | 220.65 | -1.63% | 3,125 |
| Jun 2, 2026 | 234.15 | 235.10 | 223.65 | 224.30 | 224.30 | -4.84% | 7,067 |
| Jun 1, 2026 | 231.05 | 239.90 | 226.00 | 235.70 | 235.70 | 7.75% | 12,051 |
| May 29, 2026 | 208.90 | 218.75 | 208.55 | 218.75 | 218.75 | 6.19% | 4,679 |
| May 28, 2026 | 207.45 | 210.20 | 204.00 | 206.00 | 206.00 | -0.63% | 5,967 |
| May 27, 2026 | 206.55 | 209.55 | 203.70 | 207.30 | 207.30 | -0.60% | 3,459 |
| May 26, 2026 | 210.50 | 210.85 | 206.35 | 208.55 | 208.55 | -1.84% | 1,552 |
| May 25, 2026 | 212.95 | 212.95 | 211.20 | 212.45 | 212.45 | 0.97% | 1,643 |