Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 176.30
+4.68 (2.73%)
At close: Jun 26, 2026
FRA:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 170.34 | 176.30 | 169.92 | 176.30 | 176.30 | 2.73% | 292 |
| Jun 25, 2026 | 172.00 | 173.86 | 169.36 | 171.62 | 171.62 | -1.31% | 350 |
| Jun 24, 2026 | 176.48 | 176.48 | 171.60 | 173.90 | 173.90 | -0.64% | 569 |
| Jun 23, 2026 | 168.84 | 175.24 | 168.72 | 175.02 | 175.02 | 2.97% | 193 |
| Jun 22, 2026 | 172.46 | 172.72 | 168.00 | 169.98 | 169.98 | -0.65% | 4,007 |
| Jun 19, 2026 | 171.84 | 171.84 | 169.56 | 171.10 | 171.10 | 0.13% | 1,115 |
| Jun 18, 2026 | 172.50 | 173.06 | 167.68 | 170.88 | 170.88 | -0.45% | 1,722 |
| Jun 17, 2026 | 178.66 | 179.76 | 171.66 | 171.66 | 171.66 | -3.70% | 401 |
| Jun 16, 2026 | 179.14 | 179.44 | 177.12 | 178.26 | 178.26 | 0.10% | 550 |
| Jun 15, 2026 | 178.70 | 182.28 | 176.58 | 178.08 | 178.08 | 0.30% | 1,216 |
| Jun 12, 2026 | 179.24 | 182.58 | 171.74 | 177.54 | 177.54 | -6.03% | 4,878 |
| Jun 11, 2026 | 201.75 | 202.85 | 188.94 | 188.94 | 188.94 | -7.02% | 1,026 |
| Jun 10, 2026 | 205.25 | 205.25 | 200.95 | 203.20 | 203.20 | -0.97% | 301 |
| Jun 9, 2026 | 210.70 | 210.70 | 203.45 | 205.20 | 205.20 | -4.04% | 307 |
| Jun 8, 2026 | 216.15 | 217.65 | 213.85 | 213.85 | 213.85 | -1.97% | 615 |
| Jun 5, 2026 | 220.55 | 224.55 | 217.00 | 218.15 | 218.15 | -3.94% | 344 |
| Jun 4, 2026 | 218.60 | 227.10 | 218.60 | 227.10 | 227.10 | 2.55% | 47 |
| Jun 3, 2026 | 224.00 | 224.05 | 220.00 | 221.45 | 221.45 | -1.90% | 830 |
| 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 |