Adobe Inc. (FRA:ADB)
Germany · Delayed Price · Currency is EUR 222.45
+1.00 (0.45%)
Last updated: Aug 5, 2026, 4:08 PM CET
FRA:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 224.90 | 225.50 | 221.05 | 225.50 | - | 1.83% | - |
| 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 |
| Jul 6, 2026 | 191.78 | 192.00 | 187.98 | 190.90 | 190.90 | -0.42% | 748 |
| Jul 3, 2026 | 190.16 | 191.94 | 188.54 | 191.70 | 191.70 | -0.98% | 505 |
| Jul 2, 2026 | 187.06 | 193.62 | 185.68 | 193.60 | 193.60 | 4.12% | 1,446 |
| Jul 1, 2026 | 178.52 | 187.02 | 178.42 | 185.94 | 185.94 | 4.61% | 188 |
| Jun 30, 2026 | 183.50 | 183.50 | 177.00 | 177.74 | 177.74 | -2.27% | 174 |
| Jun 29, 2026 | 179.96 | 182.32 | 177.00 | 181.86 | 181.86 | 3.20% | 402 |
| Jun 26, 2026 | 170.34 | 176.30 | 169.92 | 176.22 | 176.22 | 2.68% | 297 |
| 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 |