Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 285.95
-8.20 (-2.79%)
At close: Jan 9, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 289.60 | 290.55 | 285.00 | 285.95 | 285.95 | -2.79% | 623 |
| Jan 8, 2026 | 287.05 | 294.15 | 287.05 | 294.15 | 294.15 | 1.78% | 461 |
| Jan 7, 2026 | 288.65 | 289.00 | 285.95 | 289.00 | 289.00 | 0.93% | 164 |
| Jan 6, 2026 | 282.10 | 287.30 | 280.65 | 286.35 | 286.35 | 1.01% | 198 |
| Jan 5, 2026 | 282.15 | 285.30 | 280.00 | 283.50 | 283.50 | -0.89% | 1,297 |
| Jan 2, 2026 | 301.65 | 301.65 | 286.05 | 286.05 | 286.05 | -4.15% | 167 |
| Dec 30, 2025 | 298.45 | 298.70 | 298.45 | 298.45 | 298.45 | -0.65% | 71 |
| Dec 29, 2025 | 300.40 | 301.35 | 297.95 | 300.40 | 300.40 | 0.43% | 323 |
| Dec 23, 2025 | 303.00 | 304.80 | 299.10 | 299.10 | 299.10 | -1.76% | 238 |
| Dec 22, 2025 | 305.60 | 305.75 | 301.60 | 304.45 | 304.45 | 0.84% | 572 |
| Dec 19, 2025 | 302.75 | 304.25 | 301.55 | 301.90 | 301.90 | -0.64% | 531 |
| Dec 18, 2025 | 301.65 | 303.85 | 300.10 | 303.85 | 303.85 | 0.58% | 503 |
| Dec 17, 2025 | 299.25 | 302.80 | 295.45 | 302.10 | 302.10 | 1.55% | 607 |
| Dec 16, 2025 | 296.70 | 300.05 | 294.45 | 297.50 | 297.50 | 0.63% | 568 |
| Dec 15, 2025 | 302.70 | 302.70 | 294.70 | 295.65 | 295.65 | -2.38% | 669 |
| Dec 12, 2025 | 299.95 | 308.85 | 298.45 | 302.85 | 302.85 | 2.85% | 542 |
| Dec 11, 2025 | 290.45 | 297.85 | 289.45 | 294.45 | 294.45 | - | 469 |
| Dec 10, 2025 | 298.10 | 298.10 | 292.95 | 294.45 | 294.45 | -0.86% | 901 |
| Dec 9, 2025 | 293.90 | 298.35 | 290.95 | 297.00 | 297.00 | 1.73% | 492 |
| Dec 8, 2025 | 299.55 | 300.55 | 291.95 | 291.95 | 291.95 | -1.92% | 1,090 |
| Dec 5, 2025 | 280.95 | 299.35 | 280.95 | 297.65 | 297.65 | 5.57% | 553 |
| Dec 4, 2025 | 279.70 | 281.95 | 277.95 | 281.95 | 281.95 | 0.91% | 1,054 |
| Dec 3, 2025 | 276.15 | 279.40 | 275.20 | 279.40 | 279.40 | 0.02% | 438 |
| Dec 2, 2025 | 279.50 | 280.75 | 275.45 | 279.35 | 279.35 | -0.23% | 765 |
| 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 |