Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 198.64
+0.88 (0.44%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 196.44 | 199.20 | 196.44 | 198.64 | 198.64 | 0.44% | 434 |
| Jul 15, 2026 | 192.36 | 201.10 | 192.26 | 197.76 | 197.76 | 1.85% | 485 |
| Jul 14, 2026 | 200.85 | 200.85 | 191.86 | 194.16 | 194.16 | -3.90% | 734 |
| Jul 13, 2026 | 197.12 | 202.25 | 196.74 | 202.05 | 202.05 | 2.80% | 665 |
| Jul 10, 2026 | 195.14 | 198.54 | 195.14 | 196.54 | 196.54 | 1.80% | 448 |
| Jul 9, 2026 | 193.06 | 193.50 | 186.32 | 193.06 | 193.06 | 0.07% | 518 |
| Jul 8, 2026 | 194.60 | 194.78 | 190.96 | 192.92 | 192.92 | -3.35% | 787 |
| Jul 7, 2026 | 192.26 | 199.60 | 189.76 | 199.60 | 199.60 | 4.70% | 1,600 |
| Jul 6, 2026 | 191.86 | 193.04 | 186.62 | 190.64 | 190.64 | -0.12% | 986 |
| Jul 3, 2026 | 191.94 | 191.94 | 189.74 | 190.86 | 190.86 | 0.09% | 682 |
| Jul 2, 2026 | 188.48 | 191.40 | 186.42 | 190.68 | 190.68 | 2.55% | 2,738 |
| Jul 1, 2026 | 180.36 | 186.76 | 179.86 | 185.94 | 185.94 | 4.90% | 1,171 |
| Jun 30, 2026 | 181.28 | 181.28 | 176.92 | 177.26 | 177.26 | -1.57% | 957 |
| Jun 29, 2026 | 178.16 | 183.08 | 177.02 | 180.08 | 180.08 | 2.40% | 722 |
| Jun 26, 2026 | 171.54 | 176.10 | 170.86 | 175.86 | 175.86 | 2.42% | 424 |
| Jun 25, 2026 | 171.34 | 174.22 | 169.54 | 171.70 | 171.70 | -2.48% | 1,587 |
| Jun 24, 2026 | 174.28 | 177.12 | 172.74 | 176.06 | 176.06 | 1.67% | 670 |
| Jun 23, 2026 | 169.82 | 174.76 | 169.82 | 173.16 | 173.16 | 2.68% | 1,187 |
| Jun 22, 2026 | 171.04 | 173.92 | 168.02 | 168.64 | 168.64 | -1.20% | 406 |
| Jun 19, 2026 | 170.68 | 170.82 | 170.22 | 170.68 | 170.68 | 1.02% | 107 |
| Jun 18, 2026 | 171.82 | 172.06 | 165.82 | 168.96 | 168.96 | -3.14% | 386 |
| Jun 17, 2026 | 179.22 | 179.22 | 174.44 | 174.44 | 174.44 | -3.29% | 270 |
| Jun 16, 2026 | 178.72 | 180.38 | 176.30 | 180.38 | 180.38 | - | 48 |
| Jun 15, 2026 | 178.60 | 181.76 | 177.00 | 180.38 | 180.38 | 2.64% | 438 |
| Jun 12, 2026 | 178.90 | 181.90 | 173.00 | 175.74 | 175.74 | -8.95% | 478 |
| Jun 11, 2026 | 203.20 | 203.20 | 193.02 | 193.02 | 193.02 | -5.66% | 144 |
| Jun 10, 2026 | 206.20 | 206.20 | 201.80 | 204.60 | 204.60 | -0.44% | 248 |
| Jun 9, 2026 | 211.80 | 211.80 | 205.50 | 205.50 | 205.50 | -3.79% | 96 |
| Jun 8, 2026 | 218.35 | 218.50 | 213.60 | 213.60 | 213.60 | -1.91% | 101 |
| Jun 5, 2026 | 221.90 | 225.55 | 217.75 | 217.75 | 217.75 | -3.95% | 164 |
| Jun 4, 2026 | 220.55 | 226.70 | 220.55 | 226.70 | 226.70 | 2.95% | 371 |
| Jun 3, 2026 | 224.65 | 224.65 | 220.20 | 220.20 | 220.20 | -1.74% | 96 |
| Jun 2, 2026 | 233.90 | 233.90 | 224.10 | 224.10 | 224.10 | -5.12% | 246 |
| Jun 1, 2026 | 231.05 | 238.00 | 229.65 | 236.20 | 236.20 | 8.17% | 474 |
| May 29, 2026 | 209.05 | 218.35 | 209.00 | 218.35 | 218.35 | 5.97% | 128 |
| May 28, 2026 | 207.45 | 208.90 | 205.00 | 206.05 | 206.05 | -0.48% | 149 |
| May 27, 2026 | 206.55 | 207.35 | 205.80 | 207.05 | 207.05 | -0.58% | 79 |
| May 26, 2026 | 210.70 | 210.70 | 208.00 | 208.25 | 208.25 | -1.77% | 8 |
| May 25, 2026 | 212.25 | 212.25 | 211.85 | 212.00 | 212.00 | 0.81% | - |
| May 22, 2026 | 211.25 | 212.50 | 210.30 | 210.30 | 210.30 | 0.17% | 41 |
| May 21, 2026 | 215.10 | 215.15 | 209.95 | 209.95 | 209.95 | -2.35% | 50 |
| May 20, 2026 | 220.30 | 220.30 | 214.15 | 215.00 | 215.00 | -2.98% | 140 |
| May 19, 2026 | 219.85 | 226.20 | 219.85 | 221.60 | 221.60 | 2.38% | 144 |
| May 18, 2026 | 212.90 | 216.45 | 211.15 | 216.45 | 216.45 | 2.92% | 131 |
| May 15, 2026 | 203.95 | 210.30 | 203.95 | 210.30 | 210.30 | 3.70% | 157 |
| May 14, 2026 | 201.70 | 203.60 | 199.56 | 202.80 | 202.80 | 1.32% | 109 |
| May 13, 2026 | 205.85 | 205.90 | 200.15 | 200.15 | 200.15 | -3.54% | 56 |
| May 12, 2026 | 209.50 | 210.60 | 207.50 | 207.50 | 207.50 | -1.03% | - |
| May 11, 2026 | 214.90 | 215.50 | 209.65 | 209.65 | 209.65 | -1.60% | - |
| May 8, 2026 | 217.95 | 217.95 | 212.90 | 213.05 | 213.05 | -3.05% | 71 |