Adobe Inc. (VIE:ADBE)
Austria · Delayed Price · Currency is EUR 217.70
-1.00 (-0.46%)
At close: Sep 18, 2026
VIE:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 230.85 | 230.85 | 213.95 | 213.95 | 213.95 | -7.30% | 298 |
| Jul 29, 2026 | 219.90 | 230.80 | 217.85 | 230.80 | 230.80 | 3.96% | 368 |
| Jul 28, 2026 | 211.65 | 222.00 | 211.65 | 222.00 | 222.00 | 5.79% | 359 |
| Jul 27, 2026 | 198.24 | 209.85 | 198.24 | 209.85 | 209.85 | 6.69% | 398 |
| Jul 24, 2026 | 186.84 | 196.70 | 186.84 | 196.70 | 196.70 | 4.75% | 620 |
| Jul 23, 2026 | 192.16 | 194.02 | 187.78 | 187.78 | 187.78 | -3.52% | 488 |
| Jul 22, 2026 | 199.42 | 200.80 | 194.64 | 194.64 | 194.64 | -2.90% | 398 |
| Jul 21, 2026 | 199.94 | 201.50 | 195.20 | 200.45 | 200.45 | -0.84% | 1,047 |
| Jul 20, 2026 | 208.05 | 208.05 | 200.10 | 202.15 | 202.15 | -0.81% | 882 |
| Jul 17, 2026 | 202.90 | 207.10 | 201.85 | 203.80 | 203.80 | 2.60% | 284 |
| 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 |