Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 221.55
-4.20 (-1.86%)
At close: Jun 3, 2026
FRA:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 224.20 | 225.15 | 217.95 | 220.65 | - | -2.26% | 1,430 |
| Jun 2, 2026 | 233.85 | 235.15 | 224.25 | 225.75 | 225.75 | -4.63% | 2,023 |
| Jun 1, 2026 | 232.95 | 237.65 | 228.55 | 236.70 | 236.70 | 6.57% | 1,279 |
| May 29, 2026 | 208.05 | 222.10 | 207.95 | 222.10 | 222.10 | 7.24% | 1,153 |
| May 28, 2026 | 206.25 | 209.85 | 206.25 | 207.10 | 207.10 | 1.59% | 280 |
| May 27, 2026 | 207.00 | 207.40 | 203.70 | 203.85 | 203.85 | -1.92% | 264 |
| May 26, 2026 | 209.60 | 210.75 | 207.85 | 207.85 | 207.85 | -1.61% | 234 |
| May 25, 2026 | 211.10 | 212.65 | 211.00 | 211.25 | 211.25 | 0.19% | 80 |
| May 22, 2026 | 212.10 | 214.75 | 209.35 | 210.85 | 210.85 | 0.24% | 191 |
| May 21, 2026 | 215.00 | 216.60 | 210.35 | 210.35 | 210.35 | -2.80% | 405 |
| May 20, 2026 | 220.90 | 220.90 | 214.80 | 216.40 | 216.40 | -1.41% | 1,121 |
| May 19, 2026 | 220.30 | 224.85 | 217.65 | 219.50 | 219.50 | -0.07% | 2,992 |
| May 18, 2026 | 212.70 | 219.65 | 211.00 | 219.65 | 219.65 | 3.76% | 938 |
| May 15, 2026 | 202.75 | 212.00 | 202.75 | 211.70 | 211.70 | 5.86% | 297 |
| May 14, 2026 | 201.00 | 204.15 | 199.98 | 199.98 | 199.98 | 0.08% | 60 |
| May 13, 2026 | 205.20 | 206.55 | 199.80 | 199.82 | 199.82 | -2.62% | 170 |
| May 12, 2026 | 207.60 | 211.20 | 205.20 | 205.20 | 205.20 | -1.75% | 221 |
| May 11, 2026 | 216.10 | 216.10 | 208.85 | 208.85 | 208.85 | -2.50% | 143 |
| May 8, 2026 | 215.95 | 217.85 | 210.15 | 214.20 | 214.20 | -2.08% | 325 |
| May 7, 2026 | 211.80 | 219.70 | 211.80 | 218.75 | 218.75 | 1.91% | 333 |
| May 6, 2026 | 215.45 | 216.60 | 214.25 | 214.65 | 214.65 | -0.79% | 303 |
| May 5, 2026 | 216.10 | 218.75 | 216.10 | 216.35 | 216.35 | -0.76% | 432 |
| May 4, 2026 | 214.30 | 218.00 | 211.30 | 218.00 | 218.00 | 5.62% | 405 |
| Apr 30, 2026 | 205.25 | 206.40 | 203.45 | 206.40 | 206.40 | -0.31% | 74 |
| Apr 29, 2026 | 206.70 | 207.75 | 205.20 | 207.05 | 207.05 | -0.36% | 211 |
| Apr 28, 2026 | 202.65 | 207.80 | 202.65 | 207.80 | 207.80 | 0.90% | 216 |
| Apr 27, 2026 | 210.20 | 210.20 | 204.60 | 205.95 | 205.95 | -0.12% | 138 |
| Apr 24, 2026 | 205.55 | 207.90 | 204.25 | 206.20 | 206.20 | 1.08% | 377 |
| Apr 23, 2026 | 212.65 | 214.90 | 202.30 | 204.00 | 204.00 | -6.68% | 447 |
| Apr 22, 2026 | 214.60 | 219.00 | 214.60 | 218.60 | 218.60 | 1.44% | 546 |
| Apr 21, 2026 | 211.00 | 215.50 | 209.60 | 215.50 | 215.50 | 2.06% | 116 |
| Apr 20, 2026 | 207.65 | 212.40 | 205.40 | 211.15 | 211.15 | 1.56% | 328 |
| Apr 17, 2026 | 210.95 | 215.00 | 207.80 | 207.90 | 207.90 | -1.12% | 247 |
| Apr 16, 2026 | 207.90 | 213.95 | 207.90 | 210.25 | 210.25 | 0.98% | 136 |
| Apr 15, 2026 | 201.90 | 208.20 | 199.00 | 208.20 | 208.20 | 4.98% | 1,406 |
| Apr 14, 2026 | 206.20 | 206.20 | 198.32 | 198.32 | 198.32 | -2.64% | 434 |
| Apr 13, 2026 | 192.60 | 203.70 | 191.46 | 203.70 | 203.70 | 5.79% | 389 |
| Apr 10, 2026 | 195.12 | 197.84 | 192.18 | 192.56 | 192.56 | -1.25% | 408 |
| Apr 9, 2026 | 203.95 | 205.80 | 195.00 | 195.00 | 195.00 | -5.96% | 1,224 |
| Apr 8, 2026 | 209.10 | 212.35 | 207.35 | 207.35 | 207.35 | -0.34% | 123 |
| Apr 7, 2026 | 211.00 | 211.00 | 207.70 | 208.05 | 208.05 | -0.64% | 79 |
| Apr 2, 2026 | 209.05 | 209.40 | 206.05 | 209.40 | 209.40 | -0.10% | 57 |
| Apr 1, 2026 | 210.55 | 210.90 | 209.60 | 209.60 | 209.60 | 0.14% | 45 |
| Mar 31, 2026 | 210.60 | 212.30 | 209.05 | 209.30 | 209.30 | -0.62% | 155 |
| Mar 30, 2026 | 205.40 | 210.60 | 203.30 | 210.60 | 210.60 | 2.98% | 159 |
| Mar 27, 2026 | 210.30 | 210.30 | 204.10 | 204.50 | 204.50 | -2.01% | 208 |
| Mar 26, 2026 | 203.60 | 211.00 | 201.10 | 208.70 | 208.70 | 1.48% | 669 |
| Mar 25, 2026 | 209.00 | 209.00 | 204.40 | 205.65 | 205.65 | 0.07% | 256 |
| Mar 24, 2026 | 211.60 | 211.85 | 205.50 | 205.50 | 205.50 | -3.25% | 139 |
| Mar 23, 2026 | 211.80 | 216.80 | 211.70 | 212.40 | 212.40 | -1.03% | 543 |