Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 301.75
-6.85 (-2.22%)
At close: Oct 23, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 306.65 | 306.65 | 301.75 | 301.75 | 301.75 | -2.22% | 25 |
| Oct 22, 2025 | 307.60 | 308.60 | 307.10 | 308.60 | 308.60 | 0.64% | 58 |
| Oct 21, 2025 | 296.15 | 306.65 | 295.20 | 306.65 | 306.65 | 5.00% | 33 |
| Oct 20, 2025 | 287.05 | 292.05 | 286.80 | 292.05 | 292.05 | 3.34% | 107 |
| Oct 17, 2025 | 279.30 | 284.55 | 277.40 | 282.60 | 282.60 | -1.19% | 76 |
| Oct 16, 2025 | 284.75 | 286.50 | 284.75 | 286.00 | 286.00 | -0.54% | - |
| Oct 15, 2025 | 289.35 | 290.10 | 287.55 | 287.55 | 287.55 | -0.55% | 38 |
| Oct 14, 2025 | 290.55 | 291.55 | 289.15 | 289.15 | 289.15 | -0.93% | 33 |
| Oct 13, 2025 | 294.35 | 295.55 | 291.85 | 291.85 | 291.85 | 0.02% | 38 |
| Oct 10, 2025 | 299.85 | 300.70 | 291.80 | 291.80 | 291.80 | -3.12% | 37 |
| Oct 9, 2025 | 300.40 | 301.20 | 299.30 | 301.20 | 301.20 | 0.47% | 12 |
| Oct 8, 2025 | 300.00 | 301.30 | 299.80 | 299.80 | 299.80 | 1.10% | - |
| Oct 7, 2025 | 299.60 | 301.55 | 296.55 | 296.55 | 296.55 | 0.15% | 37 |
| Oct 6, 2025 | 297.90 | 297.90 | 295.05 | 296.10 | 296.10 | -0.55% | 24 |
| Oct 3, 2025 | 301.05 | 301.05 | 297.75 | 297.75 | 297.75 | 0.37% | 37 |
| Oct 2, 2025 | 293.35 | 296.65 | 292.25 | 296.65 | 296.65 | 1.58% | 33 |
| Oct 1, 2025 | 296.40 | 298.10 | 292.05 | 292.05 | 292.05 | -3.65% | 68 |
| Sep 30, 2025 | 306.45 | 306.75 | 300.50 | 303.10 | 303.10 | -1.13% | 124 |
| Sep 29, 2025 | 308.75 | 309.60 | 306.55 | 306.55 | 306.55 | 0.41% | 84 |
| Sep 26, 2025 | 303.20 | 305.30 | 302.95 | 305.30 | 305.30 | 0.84% | - |
| Sep 25, 2025 | 300.60 | 303.20 | 300.60 | 302.75 | 302.75 | 1.58% | 8 |
| Sep 24, 2025 | 303.10 | 303.90 | 298.05 | 298.05 | 298.05 | -3.53% | 487 |
| Sep 23, 2025 | 308.60 | 310.05 | 308.60 | 308.95 | 308.95 | 0.31% | - |
| Sep 22, 2025 | 311.35 | 311.35 | 306.95 | 308.00 | 308.00 | -0.32% | 110 |
| Sep 19, 2025 | 312.65 | 314.05 | 309.00 | 309.00 | 309.00 | -1.31% | 10 |
| Sep 18, 2025 | 309.15 | 313.10 | 307.80 | 313.10 | 313.10 | 2.17% | 145 |
| Sep 17, 2025 | 297.35 | 306.45 | 297.30 | 306.45 | 306.45 | 3.30% | - |
| Sep 16, 2025 | 295.50 | 300.95 | 294.95 | 296.65 | 296.65 | 0.59% | 239 |
| Sep 15, 2025 | 299.20 | 302.45 | 294.90 | 294.90 | 294.90 | -1.55% | 138 |
| Sep 12, 2025 | 307.80 | 312.45 | 299.55 | 299.55 | 299.55 | 0.59% | 186 |
| Sep 11, 2025 | 300.95 | 307.35 | 297.80 | 297.80 | 297.80 | -0.03% | 123 |
| Sep 10, 2025 | 306.05 | 306.10 | 297.90 | 297.90 | 297.90 | -2.05% | 62 |
| Sep 9, 2025 | 305.70 | 308.00 | 304.15 | 304.15 | 304.15 | 1.11% | - |
| Sep 8, 2025 | 299.40 | 300.80 | 295.80 | 300.80 | 300.80 | 1.54% | 31 |
| Sep 5, 2025 | 295.75 | 296.25 | 293.90 | 296.25 | 296.25 | 0.70% | - |
| Sep 4, 2025 | 297.20 | 297.40 | 286.55 | 294.20 | 294.20 | -0.37% | 31 |
| Sep 3, 2025 | 296.05 | 297.15 | 295.30 | 295.30 | 295.30 | 0.84% | 10 |
| Sep 2, 2025 | 304.85 | 304.85 | 292.85 | 292.85 | 292.85 | -4.39% | 62 |
| Sep 1, 2025 | 303.50 | 306.30 | 303.50 | 306.30 | 306.30 | 0.71% | - |
| Aug 29, 2025 | 304.45 | 304.45 | 301.20 | 304.15 | 304.15 | 0.50% | 31 |
| Aug 28, 2025 | 307.15 | 308.30 | 302.65 | 302.65 | 302.65 | -1.66% | - |
| Aug 27, 2025 | 305.80 | 308.10 | 305.60 | 307.75 | 307.75 | 1.10% | 50 |
| Aug 26, 2025 | 312.35 | 312.35 | 304.40 | 304.40 | 304.40 | -2.17% | 31 |
| Aug 25, 2025 | 309.10 | 311.15 | 309.10 | 311.15 | 311.15 | 1.27% | - |
| Aug 22, 2025 | 304.15 | 308.55 | 304.15 | 307.25 | 307.25 | 1.42% | 31 |
| Aug 21, 2025 | 304.30 | 304.30 | 298.95 | 302.95 | 302.95 | -0.57% | 62 |
| Aug 20, 2025 | 309.40 | 310.50 | 304.70 | 304.70 | 304.70 | -1.06% | 5 |
| Aug 19, 2025 | 306.50 | 308.60 | 306.35 | 307.95 | 307.95 | 0.95% | - |
| Aug 18, 2025 | 304.10 | 305.40 | 303.45 | 305.05 | 305.05 | 0.79% | 7 |
| Aug 15, 2025 | 300.00 | 302.65 | 298.50 | 302.65 | 302.65 | 0.78% | - |