Skip to main content
logo
Adobe Inc. (VIE:ADBE)
Austria flag Austria · Delayed Price · Currency is EUR
168.64
-2.04 (-1.20%)
At close: Jun 22, 2026

VIE:ADBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026171.04173.92168.02168.64168.64-1.20%406
Jun 19, 2026170.68170.82170.22170.68170.681.02%107
Jun 18, 2026171.82172.06165.82168.96168.96-3.14%386
Jun 17, 2026179.22179.22174.44174.44174.44-3.29%270
Jun 16, 2026178.72180.38176.30180.38180.38-48
Jun 15, 2026178.60181.76177.00180.38180.382.64%438
Jun 12, 2026178.90181.90173.00175.74175.74-8.95%478
Jun 11, 2026203.20203.20193.02193.02193.02-5.66%144
Jun 10, 2026206.20206.20201.80204.60204.60-0.44%248
Jun 9, 2026211.80211.80205.50205.50205.50-3.79%96
Jun 8, 2026218.35218.50213.60213.60213.60-1.91%101
Jun 5, 2026221.90225.55217.75217.75217.75-3.95%164
Jun 4, 2026220.55226.70220.55226.70226.702.95%371
Jun 3, 2026224.65224.65220.20220.20220.20-1.74%96
Jun 2, 2026233.90233.90224.10224.10224.10-5.12%246
Jun 1, 2026231.05238.00229.65236.20236.208.17%474
May 29, 2026209.05218.35209.00218.35218.355.97%128
May 28, 2026207.45208.90205.00206.05206.05-0.48%149
May 27, 2026206.55207.35205.80207.05207.05-0.58%79
May 26, 2026210.70210.70208.00208.25208.25-1.77%8
May 25, 2026212.25212.25211.85212.00212.000.81%-
May 22, 2026211.25212.50210.30210.30210.300.17%41
May 21, 2026215.10215.15209.95209.95209.95-2.35%50
May 20, 2026220.30220.30214.15215.00215.00-2.98%140
May 19, 2026219.85226.20219.85221.60221.602.38%144
May 18, 2026212.90216.45211.15216.45216.452.92%131
May 15, 2026203.95210.30203.95210.30210.303.70%157
May 14, 2026201.70203.60199.56202.80202.801.32%109
May 13, 2026205.85205.90200.15200.15200.15-3.54%56
May 12, 2026209.50210.60207.50207.50207.50-1.03%-
May 11, 2026214.90215.50209.65209.65209.65-1.60%-
May 8, 2026217.95217.95212.90213.05213.05-3.05%71
May 7, 2026213.45220.60212.70219.75219.752.71%273
May 6, 2026215.75217.20212.45213.95213.95-1.72%172
May 5, 2026217.45218.65215.50217.70217.700.42%159
May 4, 2026212.35216.80212.35216.80216.804.81%105
Apr 30, 2026206.70207.10203.60206.85206.850.27%34
Apr 29, 2026209.05209.05204.70206.30206.30-1.06%68
Apr 28, 2026204.25208.50204.25208.50208.501.21%116
Apr 27, 2026208.70208.70205.30206.00206.000.44%240
Apr 24, 2026207.20207.20204.20205.10205.101.18%332
Apr 23, 2026214.05214.30202.70202.70202.70-6.65%99
Apr 22, 2026216.75219.15216.25217.15217.152.04%178
Apr 21, 2026211.70212.80209.60212.80212.801.29%118
Apr 20, 2026207.20211.35206.60210.10210.100.31%48
Apr 17, 2026211.65214.85209.45209.45209.45-0.26%181
Apr 16, 2026209.20213.85209.20210.00210.001.13%52
Apr 15, 2026200.25207.65200.25207.65207.652.22%168
Apr 14, 2026204.35205.00203.15203.15203.151.35%-
Apr 13, 2026192.18200.45192.18200.45200.454.47%271