Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 312.05
+1.20 (0.39%)
Last updated: Aug 26, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 305.75 | 306.80 | 305.70 | 306.40 | - | 0.74% | 137 |
| Aug 26, 2025 | 312.05 | 312.95 | 303.90 | 304.15 | - | -2.16% | 1,513 |
| Aug 25, 2025 | 309.60 | 311.25 | 308.90 | 310.85 | - | 1.07% | 854 |
| Aug 22, 2025 | 304.90 | 309.45 | 304.85 | 307.55 | - | 1.37% | 1,100 |
| Aug 21, 2025 | 304.75 | 304.75 | 298.75 | 303.40 | - | -0.43% | 1,568 |
| Aug 20, 2025 | 309.75 | 311.05 | 304.70 | 304.70 | - | -1.22% | 2,020 |
| Aug 19, 2025 | 305.90 | 312.20 | 305.80 | 308.45 | - | 0.97% | 3,174 |
| Aug 18, 2025 | 302.50 | 306.30 | 302.50 | 305.50 | - | 0.86% | 824 |
| Aug 15, 2025 | 299.80 | 303.50 | 298.70 | 302.90 | - | 0.78% | 1,371 |
| Aug 14, 2025 | 300.25 | 303.00 | 297.65 | 300.55 | - | 1.43% | 4,419 |
| Aug 13, 2025 | 289.50 | 297.70 | 288.40 | 296.30 | - | 3.04% | 1,716 |
| Aug 12, 2025 | 288.40 | 289.25 | 284.95 | 287.55 | - | -1.36% | 1,569 |
| Aug 11, 2025 | 294.80 | 295.95 | 286.45 | 291.50 | - | 0.71% | 3,678 |
| Aug 8, 2025 | 291.15 | 291.50 | 289.00 | 289.45 | - | -0.60% | 860 |
| Aug 7, 2025 | 297.10 | 298.50 | 290.55 | 291.20 | - | -0.61% | 2,650 |
| Aug 6, 2025 | 293.90 | 295.20 | 292.00 | 293.00 | - | -0.31% | 964 |
| Aug 5, 2025 | 296.00 | 296.30 | 292.55 | 293.90 | - | -1.36% | 1,673 |
| Aug 4, 2025 | 303.80 | 304.85 | 297.90 | 297.95 | - | -1.91% | 2,329 |
| Aug 1, 2025 | 312.40 | 315.85 | 302.05 | 303.75 | - | -3.43% | 1,624 |
| Jul 31, 2025 | 317.60 | 319.00 | 311.00 | 314.55 | - | -2.15% | 1,398 |
| Jul 30, 2025 | 321.70 | 322.40 | 318.75 | 321.45 | - | -0.74% | 783 |
| Jul 29, 2025 | 320.30 | 324.50 | 319.15 | 323.85 | - | 1.71% | 1,948 |
| Jul 28, 2025 | 318.10 | 319.70 | 316.90 | 318.40 | - | 0.41% | 1,605 |
| Jul 25, 2025 | 317.25 | 318.10 | 315.50 | 317.10 | - | 0.27% | 903 |
| Jul 24, 2025 | 315.60 | 318.95 | 315.60 | 316.25 | - | -0.38% | 1,527 |
| Jul 23, 2025 | 320.55 | 320.55 | 315.60 | 317.45 | - | 0.24% | 3,340 |
| Jul 22, 2025 | 314.05 | 319.80 | 313.60 | 316.70 | - | 1.62% | 2,793 |
| Jul 21, 2025 | 314.20 | 316.05 | 311.00 | 311.65 | - | -0.65% | 1,334 |
| Jul 18, 2025 | 315.55 | 316.05 | 312.70 | 313.70 | - | -0.48% | 1,673 |
| Jul 17, 2025 | 312.05 | 315.20 | 311.20 | 315.20 | - | -0.14% | 1,731 |
| Jul 16, 2025 | 315.65 | 315.65 | 315.65 | 315.65 | - | - | 2,021 |
| Jul 15, 2025 | 314.10 | 316.20 | 312.95 | 315.65 | - | 0.93% | 1,076 |
| Jul 14, 2025 | 311.45 | 313.15 | 308.85 | 312.75 | - | -0.38% | 1,427 |
| Jul 11, 2025 | 317.95 | 317.95 | 313.90 | 313.95 | - | -1.32% | 1,317 |
| Jul 10, 2025 | 318.10 | 319.50 | 313.50 | 318.15 | - | -1.26% | 1,597 |
| Jul 9, 2025 | 325.75 | 328.25 | 321.05 | 322.20 | - | -1.68% | 1,294 |
| Jul 8, 2025 | 322.00 | 330.00 | 321.30 | 327.70 | - | 1.55% | 1,119 |
| Jul 7, 2025 | 321.70 | 325.05 | 321.70 | 322.70 | - | 0.45% | 1,267 |
| Jul 4, 2025 | 324.00 | 326.20 | 320.35 | 321.25 | - | -0.83% | 1,161 |
| Jul 3, 2025 | 320.65 | 324.95 | 320.30 | 323.95 | - | 1.28% | 1,458 |
| Jul 2, 2025 | 329.75 | 329.75 | 317.00 | 319.85 | - | -3.86% | 2,876 |
| Jul 1, 2025 | 332.70 | 332.70 | 332.70 | 332.70 | - | - | 834 |
| Jun 30, 2025 | 332.70 | 332.70 | 332.70 | 332.70 | - | - | 742 |
| Jun 27, 2025 | 330.55 | 332.70 | 328.50 | 332.70 | - | 0.76% | 525 |
| Jun 26, 2025 | 332.80 | 332.80 | 327.00 | 330.20 | - | -0.68% | 5,889 |
| Jun 25, 2025 | 330.05 | 332.90 | 329.45 | 332.45 | - | 1.73% | 694 |
| Jun 24, 2025 | 332.30 | 332.30 | 326.55 | 326.80 | - | -0.35% | 825 |
| Jun 23, 2025 | 324.30 | 329.40 | 324.30 | 327.95 | - | 0.15% | 726 |
| Jun 20, 2025 | 326.85 | 330.65 | 325.95 | 327.45 | - | 0.61% | 450 |
| Jun 19, 2025 | 328.35 | 328.40 | 324.05 | 325.45 | - | -2.14% | 764 |