Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 217.60
+1.55 (0.72%)
At close: Nov 13, 2026
FRA:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 216.45 | 217.60 | 215.60 | 217.60 | 217.60 | 0.72% | 650 |
| Nov 12, 2026 | 213.10 | 216.05 | 211.90 | 216.05 | 216.05 | 1.79% | 90 |
| Nov 11, 2026 | 210.60 | 212.25 | 209.95 | 212.25 | 212.25 | 0.57% | 29 |
| Nov 10, 2026 | 211.10 | 211.90 | 209.15 | 211.05 | 211.05 | -0.07% | 177 |
| Nov 9, 2026 | 216.50 | 216.50 | 211.20 | 211.20 | 211.20 | -2.00% | 257 |
| Nov 6, 2026 | 219.35 | 219.35 | 214.50 | 215.50 | 215.50 | -1.28% | 115 |
| Nov 5, 2026 | 219.90 | 222.05 | 218.30 | 218.30 | 218.30 | -2.11% | 197 |
| Nov 4, 2026 | 210.60 | 223.00 | 210.60 | 223.00 | 223.00 | 1.23% | 95 |
| Nov 3, 2026 | 223.80 | 223.80 | 216.40 | 220.30 | 220.30 | -2.15% | 174 |
| Nov 2, 2026 | 222.15 | 225.15 | 222.15 | 225.15 | 225.15 | -1.12% | 215 |
| Oct 30, 2026 | 223.45 | 227.70 | 221.10 | 227.70 | 227.70 | 3.34% | 20 |
| Oct 29, 2026 | 219.50 | 220.35 | 218.10 | 220.35 | 220.35 | 1.24% | 62 |
| Oct 28, 2026 | 222.50 | 223.55 | 217.65 | 217.65 | 217.65 | -3.31% | 935 |
| Oct 27, 2026 | 229.70 | 229.70 | 225.10 | 225.10 | 225.10 | -1.21% | - |
| Oct 26, 2026 | 236.15 | 236.55 | 227.85 | 227.85 | 227.85 | -3.98% | 707 |
| Oct 23, 2026 | 237.75 | 240.05 | 236.00 | 237.30 | 237.30 | -1.35% | 770 |
| Oct 22, 2026 | 225.70 | 241.35 | 224.75 | 240.55 | 240.55 | 5.37% | 278 |
| Oct 21, 2026 | 225.70 | 228.30 | 224.75 | 228.30 | 228.30 | 0.68% | 314 |
| Oct 20, 2026 | 221.55 | 226.75 | 220.70 | 226.75 | 226.75 | 3.94% | 224 |
| Oct 19, 2026 | 219.05 | 219.45 | 217.50 | 218.15 | 218.15 | -0.11% | 377 |
| Oct 16, 2026 | 223.85 | 226.25 | 218.40 | 218.40 | 218.40 | -2.78% | 183 |
| Oct 15, 2026 | 213.95 | 226.25 | 213.75 | 224.65 | 224.65 | 4.81% | 318 |
| Oct 14, 2026 | 209.35 | 215.75 | 209.35 | 214.35 | 214.35 | 1.56% | 130 |
| Oct 13, 2026 | 210.40 | 212.20 | 209.20 | 211.05 | 211.05 | 2.08% | 179 |
| Oct 12, 2026 | 213.95 | 215.00 | 206.55 | 206.75 | 206.75 | -4.59% | 127 |
| Oct 9, 2026 | 212.45 | 217.60 | 212.25 | 216.70 | 216.70 | 3.96% | 106 |
| Oct 8, 2026 | 205.80 | 209.40 | 205.80 | 208.45 | 208.45 | 2.21% | 103 |
| Oct 7, 2026 | 209.95 | 211.70 | 203.95 | 203.95 | 203.95 | -3.30% | 167 |
| Oct 6, 2026 | 214.70 | 215.10 | 210.90 | 210.90 | 210.90 | -1.45% | 378 |
| Oct 5, 2026 | 211.00 | 214.00 | 210.40 | 214.00 | 214.00 | 0.02% | 542 |
| Oct 2, 2026 | 212.70 | 215.70 | 212.70 | 213.95 | 213.95 | -0.33% | 96 |
| Oct 1, 2026 | 209.70 | 219.35 | 209.00 | 214.65 | 214.65 | 1.18% | 1,529 |
| Sep 30, 2026 | 204.00 | 212.35 | 204.00 | 212.15 | 212.15 | 4.35% | 333 |
| Sep 29, 2026 | 201.80 | 204.00 | 200.95 | 203.30 | 203.30 | 0.47% | 141 |
| Sep 28, 2026 | 205.50 | 208.00 | 201.30 | 202.35 | 202.35 | -3.16% | 228 |
| Sep 25, 2026 | 207.90 | 210.40 | 207.30 | 208.95 | 208.95 | 0.05% | 312 |
| Sep 24, 2026 | 212.65 | 212.65 | 208.85 | 208.85 | 208.85 | -0.62% | 64 |
| Sep 23, 2026 | 207.00 | 211.50 | 207.00 | 210.15 | 210.15 | 0.77% | 179 |
| Sep 22, 2026 | 216.55 | 221.10 | 208.55 | 208.55 | 208.55 | -3.89% | 835 |
| Sep 21, 2026 | 218.85 | 218.85 | 215.10 | 217.00 | 217.00 | 0.07% | 589 |
| Sep 18, 2026 | 218.05 | 219.70 | 216.85 | 216.85 | 216.85 | 0.81% | 32 |
| Sep 17, 2026 | 217.95 | 218.65 | 215.10 | 215.10 | 215.10 | -2.36% | 52 |
| Sep 16, 2026 | 221.95 | 223.20 | 220.30 | 220.30 | 220.30 | -3.19% | 178 |
| Sep 15, 2026 | 226.95 | 227.55 | 224.20 | 227.55 | 227.55 | -0.20% | 98 |
| Sep 14, 2026 | 223.35 | 228.20 | 219.85 | 228.00 | 228.00 | 3.73% | 278 |
| Sep 11, 2026 | 210.05 | 219.80 | 207.00 | 219.80 | 219.80 | 1.52% | 890 |
| Sep 10, 2026 | 218.95 | 218.95 | 213.95 | 216.50 | 216.50 | -1.99% | 94 |
| Sep 9, 2026 | 219.00 | 223.35 | 219.00 | 220.90 | 220.90 | -0.11% | 100 |
| Sep 8, 2026 | 224.80 | 225.45 | 220.40 | 221.15 | 221.15 | -3.22% | 154 |
| Sep 7, 2026 | 227.30 | 228.95 | 225.90 | 228.50 | 228.50 | -1.08% | 329 |