Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 272.75
-4.70 (-1.69%)
Last updated: Dec 1, 2025, 11:54 AM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 274.45 | 280.00 | 271.50 | 280.00 | 280.00 | 0.70% | 429 |
| Nov 28, 2025 | 274.45 | 278.05 | 273.70 | 278.05 | 278.05 | 1.11% | 121 |
| Nov 27, 2025 | 275.85 | 275.90 | 273.55 | 275.00 | 275.00 | 0.44% | 189 |
| Nov 26, 2025 | 275.70 | 277.95 | 272.70 | 273.80 | 273.80 | -0.62% | 539 |
| Nov 25, 2025 | 275.45 | 276.65 | 273.00 | 275.50 | 275.50 | -1.31% | 162 |
| Nov 24, 2025 | 281.10 | 284.00 | 277.30 | 279.15 | 279.15 | -0.53% | 192 |
| Nov 21, 2025 | 270.00 | 280.65 | 268.10 | 280.65 | 280.65 | 3.56% | 384 |
| Nov 20, 2025 | 279.50 | 280.40 | 271.00 | 271.00 | 271.00 | -2.13% | 667 |
| Nov 19, 2025 | 278.00 | 280.05 | 274.80 | 276.90 | 276.90 | -1.04% | 894 |
| Nov 18, 2025 | 277.50 | 280.00 | 277.50 | 279.80 | 279.80 | -1.63% | 314 |
| Nov 17, 2025 | 289.00 | 289.00 | 284.15 | 284.45 | 284.45 | -0.18% | 349 |
| Nov 14, 2025 | 284.50 | 286.30 | 282.60 | 284.95 | 284.95 | -0.96% | 483 |
| Nov 13, 2025 | 292.95 | 292.95 | 287.70 | 287.70 | 287.70 | -1.13% | 299 |
| Nov 12, 2025 | 288.20 | 291.55 | 287.20 | 291.00 | 291.00 | 2.12% | 1,207 |
| Nov 11, 2025 | 285.50 | 286.20 | 282.05 | 284.95 | 284.95 | 0.53% | 243 |
| Nov 10, 2025 | 284.50 | 286.00 | 282.40 | 283.45 | 283.45 | 1.54% | 687 |
| Nov 7, 2025 | 283.05 | 283.75 | 279.15 | 279.15 | 279.15 | -1.36% | 609 |
| Nov 6, 2025 | 289.50 | 292.25 | 283.00 | 283.00 | 283.00 | -1.84% | 142 |
| Nov 5, 2025 | 289.95 | 292.50 | 288.30 | 288.30 | 288.30 | -1.81% | 90 |
| Nov 4, 2025 | 289.00 | 293.60 | 289.00 | 293.60 | 293.60 | 0.34% | 137 |
| Nov 3, 2025 | 295.00 | 297.25 | 290.70 | 292.60 | 292.60 | -0.17% | 196 |
| Oct 31, 2025 | 291.70 | 295.10 | 291.30 | 293.10 | 293.10 | 1.42% | 179 |
| Oct 30, 2025 | 293.90 | 296.65 | 289.00 | 289.00 | 289.00 | -1.37% | 348 |
| Oct 29, 2025 | 310.30 | 310.30 | 290.95 | 293.00 | 293.00 | -5.06% | 964 |
| Oct 28, 2025 | 304.95 | 312.05 | 304.95 | 308.60 | 308.60 | 1.08% | 503 |
| Oct 27, 2025 | 308.25 | 308.55 | 304.95 | 305.30 | 305.30 | 0.26% | 769 |
| Oct 24, 2025 | 304.45 | 307.60 | 304.45 | 304.50 | 304.50 | 1.11% | 515 |
| Oct 23, 2025 | 303.95 | 305.55 | 301.15 | 301.15 | 301.15 | -2.78% | 525 |
| Oct 22, 2025 | 306.95 | 309.75 | 304.85 | 309.75 | 309.75 | 0.67% | 200 |
| Oct 21, 2025 | 297.35 | 307.80 | 294.05 | 307.70 | 307.70 | 4.84% | 318 |
| Oct 20, 2025 | 284.80 | 293.50 | 284.80 | 293.50 | 293.50 | 2.30% | 369 |
| Oct 17, 2025 | 278.50 | 287.20 | 276.50 | 286.90 | 286.90 | 2.46% | 846 |
| Oct 16, 2025 | 283.50 | 286.45 | 280.00 | 280.00 | 280.00 | -1.34% | 500 |
| Oct 15, 2025 | 289.00 | 290.60 | 283.80 | 283.80 | 283.80 | -2.44% | 1,233 |
| Oct 14, 2025 | 291.90 | 292.45 | 287.00 | 290.90 | 290.90 | 0.10% | 321 |
| Oct 13, 2025 | 295.50 | 295.50 | 290.60 | 290.60 | 290.60 | -0.10% | 323 |
| Oct 10, 2025 | 299.45 | 301.05 | 290.90 | 290.90 | 290.90 | -3.36% | 334 |
| Oct 9, 2025 | 301.55 | 302.00 | 299.00 | 301.00 | 301.00 | 0.47% | 223 |
| Oct 8, 2025 | 299.15 | 301.85 | 299.10 | 299.60 | 299.60 | 0.84% | 363 |
| Oct 7, 2025 | 305.00 | 305.00 | 295.85 | 297.10 | 297.10 | - | 210 |
| Oct 6, 2025 | 296.55 | 299.00 | 295.35 | 297.10 | 297.10 | -0.64% | 384 |
| Oct 3, 2025 | 298.65 | 301.10 | 298.65 | 299.00 | 299.00 | 0.23% | 51 |
| Oct 2, 2025 | 295.55 | 298.30 | 291.45 | 298.30 | 298.30 | 1.07% | 569 |
| Oct 1, 2025 | 297.00 | 299.50 | 295.00 | 295.15 | 295.15 | -1.62% | 523 |
| Sep 30, 2025 | 305.45 | 306.75 | 300.00 | 300.00 | 300.00 | -2.74% | 471 |
| Sep 29, 2025 | 309.00 | 309.60 | 306.75 | 308.45 | 308.45 | 0.29% | 231 |
| Sep 26, 2025 | 301.45 | 307.55 | 301.45 | 307.55 | 307.55 | 1.38% | 625 |
| Sep 25, 2025 | 302.85 | 304.25 | 299.45 | 303.35 | 303.35 | 1.40% | 581 |
| Sep 24, 2025 | 302.05 | 302.70 | 296.90 | 299.15 | 299.15 | -2.81% | 283 |
| Sep 23, 2025 | 306.35 | 310.10 | 306.35 | 307.80 | 307.80 | -0.23% | 381 |