Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 310.55
-2.75 (-0.88%)
At close: Sep 19, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 311.45 | 314.90 | 311.35 | 311.50 | 311.50 | -0.08% | 767 |
| Sep 18, 2025 | 310.30 | 315.00 | 307.35 | 311.75 | 311.75 | 1.81% | 616 |
| Sep 17, 2025 | 296.00 | 307.00 | 296.00 | 306.20 | 306.20 | 3.25% | 730 |
| Sep 16, 2025 | 294.00 | 296.55 | 294.00 | 296.55 | 296.55 | 0.76% | 512 |
| Sep 15, 2025 | 299.00 | 299.85 | 294.30 | 294.30 | 294.30 | -1.19% | 1,025 |
| Sep 12, 2025 | 308.00 | 312.95 | 295.00 | 297.85 | 297.85 | -0.23% | 1,978 |
| Sep 11, 2025 | 299.25 | 306.20 | 296.85 | 298.55 | 298.55 | -0.30% | 859 |
| Sep 10, 2025 | 301.60 | 306.35 | 299.45 | 299.45 | 299.45 | -1.06% | 3,098 |
| Sep 9, 2025 | 303.60 | 309.50 | 302.65 | 302.65 | 302.65 | 1.56% | 268 |
| Sep 8, 2025 | 297.70 | 300.25 | 296.45 | 298.00 | 298.00 | - | 1,099 |
| Sep 5, 2025 | 294.50 | 300.40 | 293.50 | 298.00 | 298.00 | 1.55% | 2,147 |
| Sep 4, 2025 | 294.90 | 298.90 | 285.60 | 293.45 | 293.45 | -1.36% | 277 |
| Sep 3, 2025 | 295.50 | 297.60 | 294.15 | 297.50 | 297.50 | 0.47% | 583 |
| Sep 2, 2025 | 308.00 | 308.00 | 293.45 | 296.10 | 296.10 | -2.95% | 497 |
| Sep 1, 2025 | 306.00 | 306.00 | 301.65 | 305.10 | 305.10 | 1.03% | 115 |
| Aug 29, 2025 | 302.20 | 303.00 | 299.90 | 302.00 | 302.00 | 0.02% | 155 |
| Aug 28, 2025 | 304.55 | 309.25 | 299.50 | 301.95 | 301.95 | -1.29% | 379 |
| Aug 27, 2025 | 304.30 | 309.00 | 304.30 | 305.90 | 305.90 | 0.67% | 220 |
| Aug 26, 2025 | 310.60 | 311.80 | 303.85 | 303.85 | 303.85 | -2.42% | 92 |
| Aug 25, 2025 | 307.55 | 311.40 | 307.55 | 311.40 | 311.40 | 1.27% | 116 |
| Aug 22, 2025 | 303.00 | 307.50 | 301.75 | 307.50 | 307.50 | 2.48% | 133 |
| Aug 21, 2025 | 302.70 | 303.30 | 300.05 | 300.05 | 300.05 | -1.07% | 108 |
| Aug 20, 2025 | 310.35 | 310.85 | 303.30 | 303.30 | 303.30 | -1.41% | 360 |
| Aug 19, 2025 | 307.55 | 307.65 | 305.00 | 307.65 | 307.65 | 1.00% | 227 |
| Aug 18, 2025 | 305.55 | 305.55 | 303.10 | 304.60 | 304.60 | -0.13% | 216 |
| Aug 15, 2025 | 297.50 | 305.00 | 297.50 | 305.00 | 305.00 | 1.79% | 170 |
| Aug 14, 2025 | 300.30 | 302.55 | 297.65 | 299.65 | 299.65 | 0.93% | 385 |
| Aug 13, 2025 | 288.35 | 297.80 | 288.00 | 296.90 | 296.90 | 2.41% | 488 |
| Aug 12, 2025 | 289.00 | 289.90 | 284.90 | 289.90 | 289.90 | 0.45% | 252 |
| Aug 11, 2025 | 293.35 | 296.95 | 286.20 | 288.60 | 288.60 | -0.99% | 349 |
| Aug 8, 2025 | 288.75 | 292.25 | 288.75 | 291.50 | 291.50 | 1.18% | 282 |
| Aug 7, 2025 | 296.00 | 298.25 | 288.10 | 288.10 | 288.10 | -2.36% | 540 |
| Aug 6, 2025 | 291.50 | 295.05 | 291.50 | 295.05 | 295.05 | 0.36% | 892 |
| Aug 5, 2025 | 294.50 | 296.40 | 292.50 | 294.00 | 294.00 | 0.02% | 635 |
| Aug 4, 2025 | 302.05 | 305.35 | 293.95 | 293.95 | 293.95 | -3.31% | 920 |
| Aug 1, 2025 | 314.20 | 315.75 | 302.35 | 304.00 | 304.00 | -2.81% | 579 |
| Jul 31, 2025 | 316.60 | 319.35 | 311.75 | 312.80 | 312.80 | -2.25% | 629 |
| Jul 30, 2025 | 319.10 | 323.20 | 319.10 | 320.00 | 320.00 | -0.40% | 411 |
| Jul 29, 2025 | 317.75 | 324.00 | 317.75 | 321.30 | 321.30 | 1.07% | 514 |
| Jul 28, 2025 | 316.00 | 319.55 | 316.00 | 317.90 | 317.90 | 0.78% | 333 |
| Jul 25, 2025 | 314.25 | 317.00 | 314.25 | 315.45 | 315.45 | -0.66% | 122 |
| Jul 24, 2025 | 315.55 | 317.55 | 314.75 | 317.55 | 317.55 | 0.54% | 151 |
| Jul 23, 2025 | 319.90 | 319.90 | 315.40 | 315.85 | 315.85 | -0.58% | 469 |
| Jul 22, 2025 | 313.55 | 317.70 | 313.55 | 317.70 | 317.70 | 1.39% | 260 |
| Jul 21, 2025 | 315.00 | 315.00 | 311.55 | 313.35 | 313.35 | -0.13% | 353 |
| Jul 18, 2025 | 317.40 | 317.40 | 312.90 | 313.75 | 313.75 | - | 288 |
| Jul 17, 2025 | 314.80 | 314.80 | 310.05 | 313.75 | 313.75 | 0.77% | 436 |
| Jul 16, 2025 | 311.40 | 314.90 | 308.00 | 311.35 | 311.35 | -1.14% | 738 |
| Jul 15, 2025 | 313.10 | 315.60 | 312.40 | 314.95 | 314.95 | 0.40% | 320 |
| Jul 14, 2025 | 309.45 | 313.70 | 308.95 | 313.70 | 313.70 | 0.84% | 445 |