Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 303.75
-10.80 (-3.43%)
At close: Aug 1, 2025, 10:00 PM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 333.65 | 335.30 | 332.00 | 332.55 | - | -1.57% | 593 |
| Jun 17, 2025 | 345.00 | 345.45 | 336.55 | 337.85 | - | -1.20% | 3,066 |
| Jun 16, 2025 | 341.25 | 348.55 | 337.85 | 341.95 | - | 1.06% | 1,895 |
| Jun 13, 2025 | 349.40 | 353.00 | 333.00 | 338.35 | - | -5.57% | 3,858 |
| Jun 12, 2025 | 360.00 | 363.45 | 354.70 | 358.30 | - | -0.75% | 1,387 |
| Jun 11, 2025 | 363.85 | 364.90 | 361.00 | 361.00 | - | -1.46% | 102 |
| Jun 10, 2025 | 364.75 | 367.30 | 362.55 | 366.35 | - | 0.15% | 446 |
| Jun 9, 2025 | 366.00 | 367.00 | 364.60 | 365.80 | - | 0.07% | 436 |
| Jun 6, 2025 | 366.60 | 368.85 | 364.65 | 365.55 | - | -0.52% | 330 |
| Jun 5, 2025 | 364.95 | 367.45 | 360.40 | 367.45 | - | 0.99% | 1,284 |
| Jun 4, 2025 | 364.45 | 365.15 | 361.00 | 363.85 | - | 1.11% | 855 |
| Jun 3, 2025 | 354.15 | 360.40 | 351.85 | 359.85 | - | 3.11% | 331 |
| Jun 2, 2025 | 363.95 | 363.95 | 349.00 | 349.00 | - | -4.49% | 4,005 |
| May 30, 2025 | 364.00 | 366.50 | 361.90 | 365.40 | - | 0.48% | 278 |
| May 29, 2025 | 369.50 | 370.15 | 363.25 | 363.65 | - | -0.37% | 320 |
| May 28, 2025 | 363.90 | 367.85 | 362.80 | 365.00 | - | -0.18% | 377 |
| May 27, 2025 | 361.45 | 365.65 | 361.25 | 365.65 | - | 1.12% | 713 |
| May 26, 2025 | 364.90 | 364.90 | 360.00 | 361.60 | - | 0.21% | 54 |