Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 224.10
-12.10 (-5.12%)
At close: Jun 2, 2026
VIE:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 233.90 | 233.90 | 229.05 | 230.05 | - | -2.60% | - |
| 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 |
| May 7, 2026 | 213.45 | 220.60 | 212.70 | 219.75 | 219.75 | 2.71% | 273 |
| May 6, 2026 | 215.75 | 217.20 | 212.45 | 213.95 | 213.95 | -1.72% | 172 |
| May 5, 2026 | 217.45 | 218.65 | 215.50 | 217.70 | 217.70 | 0.42% | 159 |
| May 4, 2026 | 212.35 | 216.80 | 212.35 | 216.80 | 216.80 | 4.81% | 105 |
| Apr 30, 2026 | 206.70 | 207.10 | 203.60 | 206.85 | 206.85 | 0.27% | 34 |
| Apr 29, 2026 | 209.05 | 209.05 | 204.70 | 206.30 | 206.30 | -1.06% | 68 |
| Apr 28, 2026 | 204.25 | 208.50 | 204.25 | 208.50 | 208.50 | 1.21% | 116 |
| Apr 27, 2026 | 208.70 | 208.70 | 205.30 | 206.00 | 206.00 | 0.44% | 240 |
| Apr 24, 2026 | 207.20 | 207.20 | 204.20 | 205.10 | 205.10 | 1.18% | 332 |
| Apr 23, 2026 | 214.05 | 214.30 | 202.70 | 202.70 | 202.70 | -6.65% | 99 |
| Apr 22, 2026 | 216.75 | 219.15 | 216.25 | 217.15 | 217.15 | 2.04% | 178 |
| Apr 21, 2026 | 211.70 | 212.80 | 209.60 | 212.80 | 212.80 | 1.29% | 118 |
| Apr 20, 2026 | 207.20 | 211.35 | 206.60 | 210.10 | 210.10 | 0.31% | 48 |
| Apr 17, 2026 | 211.65 | 214.85 | 209.45 | 209.45 | 209.45 | -0.26% | 181 |
| Apr 16, 2026 | 209.20 | 213.85 | 209.20 | 210.00 | 210.00 | 1.13% | 52 |
| Apr 15, 2026 | 200.25 | 207.65 | 200.25 | 207.65 | 207.65 | 2.22% | 168 |
| Apr 14, 2026 | 204.35 | 205.00 | 203.15 | 203.15 | 203.15 | 1.35% | - |
| Apr 13, 2026 | 192.18 | 200.45 | 192.18 | 200.45 | 200.45 | 4.47% | 271 |
| Apr 10, 2026 | 196.98 | 197.26 | 191.88 | 191.88 | 191.88 | -1.98% | 99 |
| Apr 9, 2026 | 205.45 | 205.45 | 195.76 | 195.76 | 195.76 | -5.66% | 125 |
| Apr 8, 2026 | 209.70 | 209.95 | 207.50 | 207.50 | 207.50 | -0.17% | 192 |
| Apr 7, 2026 | 210.25 | 211.85 | 207.85 | 207.85 | 207.85 | -0.67% | 53 |
| Apr 2, 2026 | 207.80 | 209.50 | 207.80 | 209.25 | 209.25 | 0.24% | 48 |
| Apr 1, 2026 | 210.65 | 210.85 | 203.60 | 208.75 | 208.75 | -0.74% | 62 |
| Mar 31, 2026 | 211.05 | 211.55 | 209.20 | 210.30 | 210.30 | -0.26% | 34 |
| Mar 30, 2026 | 205.20 | 210.85 | 204.70 | 210.85 | 210.85 | 3.26% | 123 |
| Mar 27, 2026 | 208.80 | 208.80 | 204.20 | 204.20 | 204.20 | -1.94% | 16 |
| Mar 26, 2026 | 203.55 | 209.80 | 201.80 | 208.25 | 208.25 | 0.87% | 162 |
| Mar 25, 2026 | 206.95 | 206.95 | 204.80 | 206.45 | 206.45 | -0.17% | - |
| Mar 24, 2026 | 213.15 | 213.15 | 206.50 | 206.80 | 206.80 | -3.39% | 49 |
| Mar 23, 2026 | 213.30 | 216.30 | 213.30 | 214.05 | 214.05 | -0.05% | 44 |
| Mar 20, 2026 | 212.80 | 214.35 | 209.85 | 214.15 | 214.15 | 0.33% | 137 |