Skip to main content
logo
Adobe Inc. (ETR:ADB)
Germany flag Germany · Delayed Price · Currency is EUR
220.20
-4.10 (-1.83%)
Jun 3, 2026, 3:39 PM CET

ETR:ADB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026224.20224.90221.45221.90--1.07%1,052
Jun 2, 2026234.15235.10223.65224.30224.30-4.84%7,067
Jun 1, 2026231.05239.90226.00235.70235.707.75%12,051
May 29, 2026208.90218.75208.55218.75218.756.19%4,679
May 28, 2026207.45210.20204.00206.00206.00-0.63%5,967
May 27, 2026206.55209.55203.70207.30207.30-0.60%3,459
May 26, 2026210.50210.85206.35208.55208.55-1.84%1,552
May 25, 2026212.95212.95211.20212.45212.450.97%1,643
May 22, 2026210.85214.95209.25210.40210.400.12%5,532
May 21, 2026215.25216.10209.95210.15210.15-2.28%4,592
May 20, 2026220.00220.40212.75215.05215.05-3.07%5,566
May 19, 2026220.00228.15219.90221.85221.852.28%6,161
May 18, 2026212.90218.00211.00216.90216.903.02%5,291
May 15, 2026203.95211.50203.75210.55210.553.87%4,632
May 14, 2026201.40204.00198.34202.70202.701.47%1,973
May 13, 2026206.05206.20199.76199.76199.76-3.64%2,767
May 12, 2026209.15211.20206.10207.30207.30-1.22%2,656
May 11, 2026214.75215.95209.55209.85209.85-1.48%4,592
May 8, 2026218.55218.55209.40213.00213.00-3.05%6,573
May 7, 2026213.15220.10213.00219.70219.702.66%4,266
May 6, 2026216.10217.30212.00214.00214.00-1.65%10,499
May 5, 2026217.15219.15212.80217.60217.600.30%2,769
May 4, 2026212.20217.70211.60216.95216.955.04%5,259
Apr 30, 2026206.85207.70202.70206.55206.550.05%2,116
Apr 29, 2026208.75208.75205.00206.45206.45-0.91%2,007
Apr 28, 2026204.45209.35204.20208.35208.351.14%3,919
Apr 27, 2026208.50209.05204.40206.00206.000.44%4,835
Apr 24, 2026207.00207.45204.35205.10205.101.06%3,447
Apr 23, 2026214.10214.70200.00202.95202.95-6.47%11,185
Apr 22, 2026216.95220.00215.00217.00217.002.05%11,783
Apr 21, 2026212.05215.80208.55212.65212.651.19%4,631
Apr 20, 2026206.95217.05206.50210.15210.15-0.14%5,969
Apr 17, 2026212.00215.85210.00210.45210.450.05%3,735
Apr 16, 2026209.55215.45209.00210.35210.351.23%2,684
Apr 15, 2026200.25207.80199.82207.80207.802.19%3,912
Apr 14, 2026204.85206.15202.65203.35203.351.35%7,643
Apr 13, 2026192.22200.65192.14200.65200.654.36%3,112
Apr 10, 2026196.70197.08192.00192.26192.26-1.89%2,344
Apr 9, 2026205.75205.75195.88195.96195.96-5.77%4,130
Apr 8, 2026209.85210.60207.35207.95207.950.10%4,662
Apr 7, 2026211.05211.85207.30207.75207.75-0.81%3,311
Apr 2, 2026208.35211.35206.85209.45209.450.22%1,504
Apr 1, 2026211.30211.30202.95209.00209.00-0.69%2,730
Mar 31, 2026211.00211.85208.15210.45210.45-0.19%1,176
Mar 30, 2026205.15211.40204.00210.85210.853.33%808
Mar 27, 2026209.00209.00203.35204.05204.05-1.92%4,186
Mar 26, 2026202.40210.95200.55208.05208.050.90%3,434
Mar 25, 2026207.15208.60202.90206.20206.20-0.15%1,784
Mar 24, 2026213.40213.40205.95206.50206.50-3.37%2,304
Mar 23, 2026213.45217.80212.65213.70213.70-0.16%2,199