Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 237.30
-3.25 (-1.35%)
At close: Oct 23, 2026
FRA:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 239.10 | 239.10 | 228.50 | 231.00 | 231.00 | -5.81% | 607 |
| Sep 3, 2026 | 238.80 | 246.95 | 238.80 | 245.25 | 245.25 | 0.68% | 71 |
| Sep 2, 2026 | 243.65 | 243.95 | 242.85 | 243.60 | 243.60 | -1.50% | 26 |
| Sep 1, 2026 | 250.30 | 253.60 | 245.70 | 247.30 | 247.30 | -2.21% | 370 |
| Aug 31, 2026 | 252.00 | 252.90 | 247.05 | 252.90 | 252.90 | 0.18% | 171 |
| Aug 28, 2026 | 247.40 | 252.70 | 244.90 | 252.45 | 252.45 | 1.96% | 479 |
| Aug 27, 2026 | 235.30 | 247.60 | 235.10 | 247.60 | 247.60 | 5.41% | 184 |
| Aug 26, 2026 | 230.40 | 234.90 | 225.90 | 234.90 | 234.90 | 2.13% | 271 |
| Aug 25, 2026 | 235.05 | 235.05 | 230.00 | 230.00 | 230.00 | -2.87% | 180 |
| Aug 24, 2026 | 233.35 | 237.35 | 233.35 | 236.80 | 236.80 | 0.57% | 416 |
| Aug 21, 2026 | 231.90 | 236.30 | 230.80 | 235.45 | 235.45 | 1.53% | 121 |
| Aug 20, 2026 | 235.15 | 235.65 | 230.20 | 231.90 | 231.90 | 0.56% | 92 |
| Aug 19, 2026 | 226.50 | 230.60 | 222.30 | 230.60 | 230.60 | 1.14% | 145 |
| Aug 18, 2026 | 217.40 | 228.00 | 217.40 | 228.00 | 228.00 | 3.64% | 58 |
| Aug 17, 2026 | 228.55 | 228.55 | 220.00 | 220.00 | 220.00 | -2.89% | 227 |