Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 207.30
+1.25 (0.61%)
At close: Oct 8, 2026
VIE:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 207.80 | 210.75 | 207.25 | 207.30 | 207.30 | 0.61% | 103 |
| Oct 7, 2026 | 211.20 | 213.45 | 205.60 | 206.05 | 206.05 | -2.97% | 53 |
| Oct 6, 2026 | 213.00 | 214.15 | 212.35 | 212.35 | 212.35 | 0.38% | 3 |
| Oct 5, 2026 | 212.35 | 214.10 | 211.55 | 211.55 | 211.55 | 0.12% | 152 |
| Oct 2, 2026 | 214.75 | 216.20 | 211.30 | 211.30 | 211.30 | -0.38% | 71 |
| Oct 1, 2026 | 211.40 | 217.75 | 211.15 | 212.10 | 212.10 | 0.57% | 125 |
| Sep 30, 2026 | 206.00 | 211.10 | 204.40 | 210.90 | 210.90 | 3.53% | 138 |
| Sep 29, 2026 | 203.05 | 203.85 | 202.10 | 203.70 | 203.70 | 0.64% | 59 |
| Sep 28, 2026 | 208.10 | 208.15 | 199.10 | 202.40 | 202.40 | -2.97% | 50 |
| Sep 25, 2026 | 208.90 | 209.60 | 208.60 | 208.60 | 208.60 | -0.88% | 88 |
| Sep 24, 2026 | 210.80 | 214.05 | 210.45 | 210.45 | 210.45 | -0.40% | 45 |
| Sep 23, 2026 | 209.55 | 211.30 | 209.55 | 211.30 | 211.30 | 0.07% | 5 |
| Sep 22, 2026 | 219.40 | 221.65 | 211.15 | 211.15 | 211.15 | -2.18% | 64 |
| Sep 21, 2026 | 216.95 | 218.55 | 215.85 | 215.85 | 215.85 | -0.85% | 62 |
| Sep 18, 2026 | 219.35 | 220.35 | 217.35 | 217.70 | 217.70 | -0.46% | 102 |
| Sep 17, 2026 | 219.40 | 219.45 | 214.60 | 218.70 | 218.70 | 0.48% | 170 |
| Sep 16, 2026 | 223.50 | 223.50 | 217.65 | 217.65 | 217.65 | -3.48% | 95 |
| Sep 15, 2026 | 228.55 | 228.55 | 225.50 | 225.50 | 225.50 | -0.38% | 94 |
| Sep 14, 2026 | 221.90 | 226.35 | 221.90 | 226.35 | 226.35 | 5.75% | 804 |
| Sep 11, 2026 | 210.05 | 214.05 | 205.60 | 214.05 | 214.05 | -1.13% | 399 |
| Sep 10, 2026 | 218.65 | 219.25 | 215.50 | 216.50 | 216.50 | -1.55% | 188 |
| Sep 9, 2026 | 220.70 | 222.80 | 219.90 | 219.90 | 219.90 | -0.86% | 154 |
| Sep 8, 2026 | 226.90 | 227.05 | 221.80 | 221.80 | 221.80 | -2.29% | 119 |
| Sep 7, 2026 | 228.55 | 228.60 | 227.00 | 227.00 | 227.00 | -1.30% | 530 |
| Sep 4, 2026 | 238.80 | 238.80 | 230.00 | 230.00 | 230.00 | -6.52% | 222 |
| Sep 3, 2026 | 241.95 | 249.55 | 241.95 | 246.05 | 246.05 | 1.26% | 306 |
| Sep 2, 2026 | 245.95 | 246.20 | 243.00 | 243.00 | 243.00 | -2.68% | 210 |
| Sep 1, 2026 | 252.35 | 252.35 | 247.50 | 249.70 | 249.70 | -0.48% | 171 |
| Aug 31, 2026 | 249.75 | 250.90 | 248.20 | 250.90 | 250.90 | -0.63% | 4 |
| Aug 28, 2026 | 249.90 | 252.50 | 247.35 | 252.50 | 252.50 | 2.08% | 122 |
| Aug 27, 2026 | 237.05 | 247.35 | 236.55 | 247.35 | 247.35 | 6.43% | 117 |
| Aug 26, 2026 | 231.20 | 233.55 | 229.00 | 232.40 | 232.40 | -0.49% | 288 |
| Aug 25, 2026 | 236.20 | 236.35 | 232.15 | 233.55 | 233.55 | -1.48% | 438 |
| Aug 24, 2026 | 236.95 | 238.60 | 235.45 | 237.05 | 237.05 | 0.19% | 167 |
| Aug 21, 2026 | 232.75 | 236.60 | 232.00 | 236.60 | 236.60 | 1.26% | 189 |
| Aug 20, 2026 | 232.65 | 234.10 | 231.75 | 233.65 | 233.65 | -0.38% | 235 |
| Aug 19, 2026 | 227.15 | 234.55 | 224.65 | 234.55 | 234.55 | 2.99% | 172 |
| Aug 18, 2026 | 219.55 | 227.75 | 219.30 | 227.75 | 227.75 | 3.95% | 504 |
| Aug 17, 2026 | 226.30 | 226.30 | 219.10 | 219.10 | 219.10 | -4.07% | 427 |
| Aug 14, 2026 | 232.85 | 235.55 | 228.40 | 228.40 | 228.40 | 2.61% | 80 |
| Aug 13, 2026 | 224.40 | 226.95 | 222.60 | 222.60 | 222.60 | 0.52% | 297 |
| Aug 12, 2026 | 227.80 | 227.80 | 221.45 | 221.45 | 221.45 | -4.11% | 214 |
| Aug 11, 2026 | 235.55 | 235.90 | 230.95 | 230.95 | 230.95 | -1.26% | 198 |
| Aug 10, 2026 | 229.70 | 234.00 | 227.55 | 233.90 | 233.90 | 1.61% | 728 |
| Aug 7, 2026 | 227.15 | 230.20 | 226.70 | 230.20 | 230.20 | 3.72% | 210 |
| Aug 6, 2026 | 219.30 | 221.95 | 215.80 | 221.95 | 221.95 | -0.31% | 383 |
| Aug 5, 2026 | 221.70 | 227.15 | 221.70 | 222.65 | 222.65 | 1.57% | 545 |
| Aug 4, 2026 | 217.55 | 219.60 | 213.85 | 219.20 | 219.20 | -0.84% | 407 |
| Aug 3, 2026 | 218.10 | 226.65 | 218.10 | 221.05 | 221.05 | 3.34% | 727 |
| Jul 31, 2026 | 213.50 | 213.90 | 210.85 | 213.90 | 213.90 | -0.02% | 366 |