Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 278.85
+1.35 (0.49%)
At close: Dec 4, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.85 | 288.20 | 282.20 | 288.20 | - | 3.35% | 79 |
| 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 |
| Nov 19, 2025 | 279.85 | 280.90 | 275.75 | 275.75 | 275.75 | -1.50% | 33 |
| Nov 18, 2025 | 279.25 | 281.20 | 279.25 | 279.95 | 279.95 | -1.60% | 51 |
| Nov 17, 2025 | 286.65 | 286.65 | 284.45 | 284.50 | 284.50 | -0.44% | 4 |
| Nov 14, 2025 | 287.40 | 287.40 | 285.05 | 285.75 | 285.75 | -1.40% | 49 |
| Nov 13, 2025 | 290.60 | 291.70 | 288.60 | 289.80 | 289.80 | 0.10% | 66 |
| Nov 12, 2025 | 288.65 | 289.75 | 288.65 | 289.50 | 289.50 | 1.28% | - |
| Nov 11, 2025 | 284.35 | 285.85 | 283.80 | 285.85 | 285.85 | 1.19% | - |
| Nov 10, 2025 | 285.40 | 285.70 | 282.50 | 282.50 | 282.50 | 0.87% | 47 |
| Nov 7, 2025 | 284.10 | 284.10 | 280.05 | 280.05 | 280.05 | -1.09% | 41 |
| Nov 6, 2025 | 291.00 | 291.55 | 283.15 | 283.15 | 283.15 | -2.18% | 99 |
| Nov 5, 2025 | 291.55 | 292.10 | 289.25 | 289.45 | 289.45 | -0.98% | 33 |
| Nov 4, 2025 | 290.40 | 292.30 | 290.10 | 292.30 | 292.30 | 0.31% | 33 |
| Nov 3, 2025 | 295.40 | 296.85 | 289.70 | 291.40 | 291.40 | -0.70% | 12 |
| Oct 31, 2025 | 294.35 | 295.40 | 292.45 | 293.45 | 293.45 | -1.00% | 1 |
| Oct 30, 2025 | 292.40 | 296.40 | 291.00 | 296.40 | 296.40 | 1.04% | 171 |
| Oct 29, 2025 | 308.55 | 308.55 | 293.35 | 293.35 | 293.35 | -5.48% | 55 |
| Oct 28, 2025 | 307.20 | 312.25 | 307.20 | 310.35 | 310.35 | 1.64% | 142 |
| Oct 27, 2025 | 306.80 | 307.15 | 305.35 | 305.35 | 305.35 | 0.07% | 66 |
| Oct 24, 2025 | 306.05 | 307.40 | 305.15 | 305.15 | 305.15 | 1.13% | - |
| 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 |