Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 284.10
+1.65 (0.58%)
Last updated: Nov 11, 2025, 10:28 AM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 283.00 | 284.60 | 283.00 | 284.10 | - | 0.23% | - |
| 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% | 10,069 |
| 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% | 7,275 |
| 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 |
| Sep 22, 2025 | 312.15 | 312.15 | 305.95 | 308.50 | 308.50 | -0.96% | 554 |
| 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 |