Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 243.15
+6.65 (2.81%)
At close: Mar 5, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 233.55 | 236.50 | 232.60 | 236.50 | 236.50 | 1.83% | 3 |
| Mar 3, 2026 | 221.85 | 232.25 | 220.75 | 232.25 | 232.25 | 4.76% | 182 |
| Mar 2, 2026 | 219.75 | 222.25 | 218.80 | 221.70 | 221.70 | 1.09% | 154 |
| Feb 27, 2026 | 218.50 | 219.30 | 215.40 | 219.30 | 219.30 | -0.05% | 106 |
| Feb 26, 2026 | 217.95 | 222.85 | 217.10 | 219.40 | 219.40 | 1.48% | 292 |
| Feb 25, 2026 | 215.75 | 216.50 | 215.75 | 216.20 | 216.20 | 0.32% | 34 |
| Feb 24, 2026 | 209.85 | 215.50 | 207.75 | 215.50 | 215.50 | 3.01% | 93 |
| Feb 23, 2026 | 217.30 | 217.70 | 209.20 | 209.20 | 209.20 | -3.90% | 133 |
| Feb 20, 2026 | 220.95 | 221.20 | 217.25 | 217.70 | 217.70 | -1.16% | 102 |
| Feb 19, 2026 | 224.35 | 225.30 | 220.25 | 220.25 | 220.25 | -0.07% | 53 |
| Feb 18, 2026 | 221.00 | 221.25 | 219.00 | 220.40 | 220.40 | 0.55% | 20 |
| Feb 17, 2026 | 222.50 | 224.80 | 219.20 | 219.20 | 219.20 | -2.23% | 143 |
| Feb 16, 2026 | 225.20 | 225.20 | 223.10 | 224.20 | 224.20 | 1.24% | 46 |
| Feb 13, 2026 | 221.00 | 221.55 | 218.75 | 221.45 | 221.45 | 3.87% | 55 |
| Feb 12, 2026 | 217.70 | 218.60 | 213.20 | 213.20 | 213.20 | -1.82% | 2 |
| Feb 11, 2026 | 222.90 | 222.90 | 217.15 | 217.15 | 217.15 | -3.51% | 139 |
| Feb 10, 2026 | 224.40 | 225.05 | 221.60 | 225.05 | 225.05 | -0.24% | 63 |
| Feb 9, 2026 | 227.10 | 227.10 | 221.30 | 225.60 | 225.60 | -0.62% | 5 |
| Feb 6, 2026 | 227.85 | 230.95 | 226.45 | 227.00 | 227.00 | -2.16% | 131 |
| Feb 5, 2026 | 236.90 | 238.80 | 230.80 | 232.00 | 232.00 | -2.70% | 281 |
| 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 |