Adobe Inc. (ETR:ADB)
Germany · Delayed Price · Currency is EUR 173.16
+4.50 (2.67%)
Jun 23, 2026, 5:35 PM CET
ETR:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 169.80 | 174.58 | 169.74 | 171.82 | - | 1.87% | 6,009 |
| 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% | 12,374 |
| 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 |
| May 22, 2026 | 210.85 | 214.95 | 209.25 | 210.40 | 210.40 | 0.12% | 5,532 |
| May 21, 2026 | 215.25 | 216.10 | 209.95 | 210.15 | 210.15 | -2.28% | 4,592 |
| May 20, 2026 | 220.00 | 220.40 | 212.75 | 215.05 | 215.05 | -3.07% | 5,566 |
| May 19, 2026 | 220.00 | 228.15 | 219.90 | 221.85 | 221.85 | 2.28% | 6,161 |
| May 18, 2026 | 212.90 | 218.00 | 211.00 | 216.90 | 216.90 | 3.02% | 5,291 |
| May 15, 2026 | 203.95 | 211.50 | 203.75 | 210.55 | 210.55 | 3.87% | 4,632 |
| May 14, 2026 | 201.40 | 204.00 | 198.34 | 202.70 | 202.70 | 1.47% | 1,973 |
| May 13, 2026 | 206.05 | 206.20 | 199.76 | 199.76 | 199.76 | -3.64% | 2,767 |
| May 12, 2026 | 209.15 | 211.20 | 206.10 | 207.30 | 207.30 | -1.22% | 2,656 |
| May 11, 2026 | 214.75 | 215.95 | 209.55 | 209.85 | 209.85 | -1.48% | 4,592 |
| May 8, 2026 | 218.55 | 218.55 | 209.40 | 213.00 | 213.00 | -3.05% | 6,573 |
| May 7, 2026 | 213.15 | 220.10 | 213.00 | 219.70 | 219.70 | 2.66% | 4,266 |
| May 6, 2026 | 216.10 | 217.30 | 212.00 | 214.00 | 214.00 | -1.65% | 10,499 |
| May 5, 2026 | 217.15 | 219.15 | 212.80 | 217.60 | 217.60 | 0.30% | 2,769 |
| May 4, 2026 | 212.20 | 217.70 | 211.60 | 216.95 | 216.95 | 5.04% | 5,259 |
| Apr 30, 2026 | 206.85 | 207.70 | 202.70 | 206.55 | 206.55 | 0.05% | 2,116 |
| Apr 29, 2026 | 208.75 | 208.75 | 205.00 | 206.45 | 206.45 | -0.91% | 2,007 |
| Apr 28, 2026 | 204.45 | 209.35 | 204.20 | 208.35 | 208.35 | 1.14% | 3,919 |
| Apr 27, 2026 | 208.50 | 209.05 | 204.40 | 206.00 | 206.00 | 0.44% | 4,835 |
| Apr 24, 2026 | 207.00 | 207.45 | 204.35 | 205.10 | 205.10 | 1.06% | 3,447 |
| 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 |