Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 228.00
+8.20 (3.73%)
Last updated: Sep 14, 2026, 9:08 PM CET
FRA:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 223.35 | 228.20 | 219.85 | 227.90 | 227.90 | 3.69% | 168 |
| 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 |
| Aug 14, 2026 | 230.50 | 235.05 | 226.55 | 226.55 | 226.55 | -3.60% | 32 |
| Aug 13, 2026 | 225.90 | 235.00 | 222.55 | 235.00 | 235.00 | 5.95% | 336 |
| Aug 12, 2026 | 230.40 | 230.40 | 221.80 | 221.80 | 221.80 | -3.67% | 333 |
| Aug 11, 2026 | 233.75 | 236.45 | 230.25 | 230.25 | 230.25 | -2.19% | 337 |
| Aug 10, 2026 | 226.20 | 236.25 | 226.20 | 235.40 | 235.40 | 1.18% | 407 |
| Aug 7, 2026 | 224.90 | 232.65 | 224.00 | 232.65 | 232.65 | 4.89% | 124 |
| Aug 6, 2026 | 218.70 | 221.80 | 214.95 | 221.80 | 221.80 | -0.29% | 112 |
| Aug 5, 2026 | 224.90 | 225.50 | 221.05 | 222.45 | 222.45 | 0.45% | 67 |
| Aug 4, 2026 | 221.05 | 221.45 | 212.60 | 221.45 | 221.45 | -0.07% | 82 |
| Aug 3, 2026 | 218.05 | 224.60 | 216.00 | 221.60 | 221.60 | 3.21% | 115 |
| Jul 31, 2026 | 211.50 | 214.70 | 210.00 | 214.70 | 214.70 | 0.23% | 150 |
| Jul 30, 2026 | 231.10 | 231.10 | 213.55 | 214.20 | 214.20 | -7.17% | 173 |
| Jul 29, 2026 | 220.65 | 231.15 | 215.95 | 230.75 | 230.75 | 3.64% | 503 |
| Jul 28, 2026 | 209.35 | 222.65 | 209.35 | 222.65 | 222.65 | 5.02% | 449 |
| Jul 27, 2026 | 196.34 | 212.00 | 196.04 | 212.00 | 212.00 | 8.19% | 89 |
| Jul 24, 2026 | 185.36 | 196.12 | 185.36 | 195.96 | 195.96 | 4.39% | 241 |
| Jul 23, 2026 | 193.08 | 194.06 | 187.72 | 187.72 | 187.72 | -2.42% | 290 |
| Jul 22, 2026 | 198.02 | 200.90 | 192.38 | 192.38 | 192.38 | -3.31% | 116 |
| Jul 21, 2026 | 199.54 | 201.95 | 194.50 | 198.96 | 198.96 | -0.77% | 620 |
| Jul 20, 2026 | 209.00 | 209.10 | 200.50 | 200.50 | 200.50 | -2.08% | 307 |
| Jul 17, 2026 | 200.50 | 204.75 | 200.10 | 204.75 | 204.75 | -0.12% | 146 |
| Jul 16, 2026 | 197.80 | 205.00 | 193.96 | 205.00 | 205.00 | 3.64% | 214 |
| Jul 15, 2026 | 191.52 | 198.92 | 191.04 | 197.80 | 197.80 | 2.49% | 655 |
| Jul 14, 2026 | 199.28 | 199.28 | 189.76 | 193.00 | 193.00 | -1.15% | 190 |
| Jul 13, 2026 | 194.56 | 196.34 | 194.56 | 195.24 | 195.24 | -1.09% | 62 |
| Jul 10, 2026 | 194.00 | 198.00 | 194.00 | 197.40 | 197.40 | 2.09% | 304 |
| Jul 9, 2026 | 191.84 | 194.60 | 185.20 | 193.36 | 193.36 | 0.21% | 536 |
| Jul 8, 2026 | 195.00 | 195.00 | 190.18 | 192.96 | 192.96 | -2.30% | 482 |
| Jul 7, 2026 | 190.34 | 201.60 | 190.00 | 197.50 | 197.50 | 3.46% | 1,003 |