Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 202.95
-14.05 (-6.47%)
Apr 23, 2026, 5:35 PM CET
ETR:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 214.10 | 214.70 | 200.00 | 202.95 | 202.95 | -6.47% | 11,185 |
| Apr 22, 2026 | 216.95 | 220.00 | 215.00 | 217.00 | 217.00 | 2.05% | 11,783 |
| Apr 21, 2026 | 212.05 | 215.80 | 208.55 | 212.65 | 212.65 | 1.19% | 4,631 |
| Apr 20, 2026 | 206.95 | 217.05 | 206.50 | 210.15 | 210.15 | -0.14% | 5,969 |
| Apr 17, 2026 | 212.00 | 215.85 | 210.00 | 210.45 | 210.45 | 0.05% | 3,735 |
| Apr 16, 2026 | 209.55 | 215.45 | 209.00 | 210.35 | 210.35 | 1.23% | 2,684 |
| Apr 15, 2026 | 200.25 | 207.80 | 199.82 | 207.80 | 207.80 | 2.19% | 3,912 |
| Apr 14, 2026 | 204.85 | 206.15 | 202.65 | 203.35 | 203.35 | 1.35% | 7,643 |
| Apr 13, 2026 | 192.22 | 200.65 | 192.14 | 200.65 | 200.65 | 4.36% | 3,112 |
| Apr 10, 2026 | 196.70 | 197.08 | 192.00 | 192.26 | 192.26 | -1.89% | 2,344 |
| Apr 9, 2026 | 205.75 | 205.75 | 195.88 | 195.96 | 195.96 | -5.77% | 4,130 |
| Apr 8, 2026 | 209.85 | 210.60 | 207.35 | 207.95 | 207.95 | 0.10% | 4,662 |
| Apr 7, 2026 | 211.05 | 211.85 | 207.30 | 207.75 | 207.75 | -0.81% | 3,311 |
| Apr 2, 2026 | 208.35 | 211.35 | 206.85 | 209.45 | 209.45 | 0.22% | 1,504 |
| Apr 1, 2026 | 211.30 | 211.30 | 202.95 | 209.00 | 209.00 | -0.69% | 2,730 |
| Mar 31, 2026 | 211.00 | 211.85 | 208.15 | 210.45 | 210.45 | -0.19% | 1,176 |
| Mar 30, 2026 | 205.15 | 211.40 | 204.00 | 210.85 | 210.85 | 3.33% | 808 |
| Mar 27, 2026 | 209.00 | 209.00 | 203.35 | 204.05 | 204.05 | -1.92% | 4,186 |
| Mar 26, 2026 | 202.40 | 210.95 | 200.55 | 208.05 | 208.05 | 0.90% | 3,434 |
| Mar 25, 2026 | 207.15 | 208.60 | 202.90 | 206.20 | 206.20 | -0.15% | 1,784 |
| Mar 24, 2026 | 213.40 | 213.40 | 205.95 | 206.50 | 206.50 | -3.37% | 2,304 |
| Mar 23, 2026 | 213.45 | 217.80 | 212.65 | 213.70 | 213.70 | -0.16% | 2,199 |
| Mar 20, 2026 | 212.60 | 214.85 | 209.45 | 214.05 | 214.05 | 0.35% | 2,422 |
| Mar 19, 2026 | 215.45 | 216.45 | 212.75 | 213.30 | 213.30 | -1.11% | 1,876 |
| Mar 18, 2026 | 221.10 | 221.45 | 215.70 | 215.70 | 215.70 | -2.44% | 1,955 |
| Mar 17, 2026 | 219.25 | 224.45 | 218.35 | 221.10 | 221.10 | -0.56% | 2,362 |
| Mar 16, 2026 | 220.00 | 222.90 | 213.00 | 222.35 | 222.35 | -0.51% | 5,212 |
| Mar 13, 2026 | 215.00 | 223.50 | 214.45 | 223.50 | 223.50 | -4.69% | 10,376 |
| Mar 12, 2026 | 235.40 | 238.90 | 233.80 | 234.50 | 234.50 | 0.09% | 3,278 |
| Mar 11, 2026 | 239.95 | 240.75 | 233.15 | 234.30 | 234.30 | -0.74% | 3,781 |
| Mar 10, 2026 | 244.50 | 245.55 | 232.00 | 236.05 | 236.05 | -2.54% | 5,460 |
| Mar 9, 2026 | 240.70 | 246.00 | 240.45 | 242.20 | 242.20 | 0.52% | 894 |
| Mar 6, 2026 | 243.55 | 244.00 | 239.05 | 240.95 | 240.95 | -1.07% | 3,128 |
| Mar 5, 2026 | 235.45 | 245.05 | 235.10 | 243.55 | 243.55 | 2.85% | 5,940 |
| Mar 4, 2026 | 233.45 | 236.80 | 231.95 | 236.80 | 236.80 | 2.11% | 3,366 |
| Mar 3, 2026 | 221.75 | 232.40 | 220.55 | 231.90 | 231.90 | 4.77% | 4,315 |
| Mar 2, 2026 | 219.45 | 223.00 | 218.25 | 221.35 | 221.35 | 0.96% | 2,887 |
| Feb 27, 2026 | 219.70 | 219.70 | 214.50 | 219.25 | 219.25 | -0.07% | 2,767 |
| Feb 26, 2026 | 217.10 | 222.85 | 216.90 | 219.40 | 219.40 | 1.43% | 1,968 |
| Feb 25, 2026 | 215.45 | 217.15 | 214.30 | 216.30 | 216.30 | 0.44% | 2,538 |
| Feb 24, 2026 | 210.05 | 218.60 | 207.85 | 215.35 | 215.35 | 3.16% | 1,942 |
| Feb 23, 2026 | 216.80 | 217.65 | 208.65 | 208.75 | 208.75 | -4.09% | 5,989 |
| Feb 20, 2026 | 221.15 | 222.10 | 215.50 | 217.65 | 217.65 | -1.27% | 5,411 |
| Feb 19, 2026 | 224.00 | 225.80 | 219.55 | 220.45 | 220.45 | -0.14% | 1,310 |
| Feb 18, 2026 | 220.60 | 221.55 | 218.00 | 220.75 | 220.75 | 0.43% | 1,187 |
| Feb 17, 2026 | 222.10 | 227.00 | 217.10 | 219.80 | 219.80 | -1.68% | 6,815 |
| Feb 16, 2026 | 224.10 | 225.05 | 222.60 | 223.55 | 223.55 | 0.99% | 2,002 |
| Feb 13, 2026 | 220.75 | 222.55 | 218.75 | 221.35 | 221.35 | 3.63% | 2,782 |
| Feb 12, 2026 | 218.00 | 220.10 | 211.85 | 213.60 | 213.60 | -1.48% | 3,187 |
| Feb 11, 2026 | 222.80 | 223.35 | 215.85 | 216.80 | 216.80 | -3.82% | 3,748 |