Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 306.55
+1.25 (0.41%)
At close: Sep 29, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 300.75 | 302.10 | 298.00 | 300.30 | 300.30 | 1.26% | - |
| Aug 13, 2025 | 289.15 | 296.55 | 289.15 | 296.55 | 296.55 | 3.15% | 56 |
| Aug 12, 2025 | 288.80 | 288.80 | 285.00 | 287.50 | 287.50 | -1.34% | 3 |
| Aug 11, 2025 | 295.25 | 295.70 | 287.75 | 291.40 | 291.40 | 0.74% | 72 |
| Aug 8, 2025 | 290.70 | 291.50 | 289.25 | 289.25 | 289.25 | -0.70% | 6 |
| Aug 7, 2025 | 296.95 | 297.90 | 291.30 | 291.30 | 291.30 | -0.65% | 93 |
| Aug 6, 2025 | 293.90 | 294.55 | 292.85 | 293.20 | 293.20 | -0.27% | 55 |
| Aug 5, 2025 | 296.00 | 296.00 | 293.80 | 294.00 | 294.00 | -1.14% | 31 |
| Aug 4, 2025 | 303.50 | 304.00 | 297.40 | 297.40 | 297.40 | -2.27% | - |
| Aug 1, 2025 | 313.60 | 313.60 | 304.30 | 304.30 | 304.30 | -3.30% | 31 |
| Jul 31, 2025 | 318.05 | 318.45 | 311.45 | 314.70 | 314.70 | -2.10% | 93 |
| Jul 30, 2025 | 322.05 | 322.85 | 321.45 | 321.45 | 321.45 | -0.82% | 7 |
| Jul 29, 2025 | 320.35 | 324.10 | 319.25 | 324.10 | 324.10 | 1.92% | 51 |
| Jul 28, 2025 | 317.80 | 319.10 | 317.80 | 318.00 | 318.00 | 0.39% | - |
| Jul 25, 2025 | 316.95 | 317.70 | 316.70 | 316.75 | 316.75 | 0.05% | 26 |
| Jul 24, 2025 | 316.40 | 316.60 | 315.90 | 316.60 | 316.60 | -0.14% | - |
| Jul 23, 2025 | 318.95 | 318.95 | 317.05 | 317.05 | 317.05 | 0.09% | - |
| Jul 22, 2025 | 314.70 | 317.35 | 314.30 | 316.75 | 316.75 | 1.51% | 57 |
| Jul 21, 2025 | 314.85 | 315.10 | 312.05 | 312.05 | 312.05 | -0.38% | - |