Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 238.45
+5.70 (2.45%)
At close: Feb 4, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 231.40 | 238.45 | 224.65 | 238.45 | 238.45 | 2.45% | 273 |
| Feb 3, 2026 | 247.75 | 247.75 | 232.75 | 232.75 | 232.75 | -7.46% | 694 |
| Feb 2, 2026 | 246.25 | 252.65 | 246.25 | 251.50 | 251.50 | 1.86% | 114 |
| Jan 30, 2026 | 243.00 | 246.90 | 243.00 | 246.90 | 246.90 | 2.73% | 398 |
| Jan 29, 2026 | 247.20 | 247.30 | 240.15 | 240.35 | 240.35 | -4.47% | 138 |
| Jan 28, 2026 | 248.10 | 251.60 | 247.20 | 251.60 | 251.60 | 2.23% | 73 |
| Jan 27, 2026 | 257.65 | 257.65 | 246.10 | 246.10 | 246.10 | -4.20% | - |
| Jan 26, 2026 | 254.70 | 256.90 | 253.75 | 256.90 | 256.90 | 0.41% | 68 |
| Jan 23, 2026 | 257.10 | 257.10 | 255.85 | 255.85 | 255.85 | -0.04% | 1 |
| Jan 22, 2026 | 252.75 | 255.95 | 252.00 | 255.95 | 255.95 | 3.39% | 72 |
| Jan 21, 2026 | 249.05 | 249.05 | 246.80 | 247.55 | 247.55 | -0.20% | 7 |
| Jan 20, 2026 | 250.95 | 251.00 | 248.05 | 248.05 | 248.05 | -1.55% | 194 |
| Jan 19, 2026 | 252.00 | 252.75 | 251.95 | 251.95 | 251.95 | -1.89% | 78 |
| Jan 16, 2026 | 262.60 | 262.60 | 256.80 | 256.80 | 256.80 | -2.04% | - |
| Jan 15, 2026 | 261.60 | 263.15 | 261.00 | 262.15 | 262.15 | 0.21% | 105 |
| Jan 14, 2026 | 266.30 | 266.60 | 261.60 | 261.60 | 261.60 | -3.20% | 81 |
| Jan 13, 2026 | 281.25 | 281.25 | 270.25 | 270.25 | 270.25 | -4.18% | 211 |
| Jan 12, 2026 | 283.35 | 283.35 | 278.30 | 282.05 | 282.05 | -1.33% | 159 |
| Jan 9, 2026 | 291.40 | 292.15 | 284.00 | 285.85 | 285.85 | -2.31% | 218 |
| Jan 8, 2026 | 289.40 | 293.90 | 287.70 | 292.60 | 292.60 | 0.84% | 109 |
| Jan 7, 2026 | 287.45 | 290.15 | 287.15 | 290.15 | 290.15 | 1.06% | 29 |
| Jan 6, 2026 | 283.35 | 287.10 | 281.40 | 287.10 | 287.10 | 1.94% | 67 |
| Jan 5, 2026 | 283.05 | 284.30 | 281.55 | 281.65 | 281.65 | -1.69% | 124 |
| Jan 2, 2026 | 299.40 | 299.95 | 286.50 | 286.50 | 286.50 | -4.50% | 99 |
| Dec 30, 2025 | 299.80 | 300.00 | 299.00 | 300.00 | 300.00 | 0.17% | 78 |
| Dec 29, 2025 | 300.15 | 300.75 | 299.50 | 299.50 | 299.50 | -0.50% | 10 |
| Dec 23, 2025 | 303.85 | 304.35 | 301.00 | 301.00 | 301.00 | -1.34% | - |
| Dec 22, 2025 | 303.85 | 305.10 | 303.20 | 305.10 | 305.10 | 0.54% | - |
| Dec 19, 2025 | 303.70 | 303.70 | 302.60 | 303.45 | 303.45 | 0.41% | 1 |
| Dec 18, 2025 | 302.95 | 303.05 | 301.60 | 302.20 | 302.20 | 0.20% | 58 |
| Dec 17, 2025 | 297.15 | 301.60 | 296.95 | 301.60 | 301.60 | 1.06% | 25 |
| Dec 16, 2025 | 297.25 | 301.00 | 296.65 | 298.45 | 298.45 | -0.12% | 66 |
| Dec 15, 2025 | 300.00 | 300.35 | 298.20 | 298.80 | 298.80 | -2.27% | 42 |
| Dec 12, 2025 | 299.45 | 307.50 | 299.30 | 305.75 | 305.75 | 4.09% | 171 |
| Dec 11, 2025 | 291.25 | 293.75 | 286.00 | 293.75 | 293.75 | -0.42% | 286 |
| Dec 10, 2025 | 296.60 | 297.80 | 294.25 | 295.00 | 295.00 | -0.64% | 165 |
| Dec 9, 2025 | 292.00 | 296.90 | 292.00 | 296.90 | 296.90 | 1.21% | 165 |
| Dec 8, 2025 | 298.55 | 299.70 | 293.35 | 293.35 | 293.35 | -1.15% | 99 |
| Dec 5, 2025 | 282.85 | 297.70 | 282.20 | 296.75 | 296.75 | 6.42% | 135 |
| Dec 4, 2025 | 281.30 | 282.90 | 278.85 | 278.85 | 278.85 | 0.49% | 33 |
| Dec 3, 2025 | 278.00 | 278.20 | 275.60 | 277.50 | 277.50 | -0.11% | - |
| Dec 2, 2025 | 278.15 | 279.30 | 274.15 | 277.80 | 277.80 | -0.09% | 463 |
| Dec 1, 2025 | 275.45 | 279.00 | 272.75 | 278.05 | 278.05 | 0.20% | 449 |
| Nov 28, 2025 | 275.25 | 277.50 | 275.25 | 277.50 | 277.50 | 1.06% | - |
| Nov 27, 2025 | 275.10 | 275.45 | 274.60 | 274.60 | 274.60 | 0.09% | 71 |
| Nov 26, 2025 | 277.30 | 277.30 | 274.35 | 274.35 | 274.35 | -0.94% | 23 |
| Nov 25, 2025 | 276.75 | 276.95 | 274.50 | 276.95 | 276.95 | -0.98% | 66 |
| Nov 24, 2025 | 283.40 | 283.40 | 279.70 | 279.70 | 279.70 | 1.65% | 33 |
| Nov 21, 2025 | 270.20 | 275.15 | 270.20 | 275.15 | 275.15 | 0.20% | 67 |
| Nov 20, 2025 | 277.85 | 277.85 | 274.60 | 274.60 | 274.60 | -0.42% | 49 |