Adobe Inc. (BIT:1ADBE)
Italy
· Delayed Price · Currency is EUR 277.65
0.00 (0.00%)
At close: Dec 3, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.30 | 299.00 | 281.90 | 297.25 | 297.25 | 6.56% | 1,723 |
| Dec 4, 2025 | 291.55 | 291.55 | 278.30 | 278.95 | 278.95 | 0.47% | 609 |
| Dec 3, 2025 | 278.30 | 279.65 | 276.00 | 277.65 | 277.65 | - | 144 |
| Dec 2, 2025 | 278.30 | 280.70 | 275.60 | 277.65 | 277.65 | -0.23% | 738 |
| Dec 1, 2025 | 274.65 | 278.95 | 271.90 | 278.30 | 278.30 | 0.72% | 205 |
| Nov 28, 2025 | 276.00 | 278.35 | 275.55 | 276.30 | 276.30 | 0.53% | 277 |
| Nov 27, 2025 | 275.65 | 275.80 | 274.85 | 274.85 | 274.85 | 0.26% | 57 |
| Nov 26, 2025 | 277.95 | 278.15 | 272.80 | 274.15 | 274.15 | -1.06% | 115 |
| Nov 25, 2025 | 277.20 | 277.20 | 273.45 | 277.10 | 277.10 | -0.84% | 246 |
| Nov 24, 2025 | 282.90 | 293.60 | 278.65 | 279.45 | 279.45 | 1.58% | 271 |
| Nov 21, 2025 | 271.30 | 274.55 | 270.00 | 275.10 | 275.10 | 0.13% | 456 |
| Nov 20, 2025 | 278.90 | 280.30 | 275.00 | 274.75 | 274.75 | -0.25% | 184 |
| Nov 19, 2025 | 279.85 | 280.00 | 274.20 | 275.45 | 275.45 | -1.57% | 392 |
| Nov 18, 2025 | 279.90 | 281.15 | 278.00 | 279.85 | 279.85 | -1.50% | 244 |
| Nov 17, 2025 | 287.10 | 287.10 | 284.10 | 284.10 | 284.10 | -0.61% | 136 |
| Nov 14, 2025 | 291.85 | 291.85 | 283.10 | 285.85 | 285.85 | -1.35% | 338 |
| Nov 13, 2025 | 290.95 | 291.55 | 289.80 | 289.75 | 289.75 | -0.10% | 180 |
| Nov 12, 2025 | 289.00 | 290.30 | 288.20 | 290.05 | 290.05 | 1.42% | 162 |
| Nov 11, 2025 | 283.70 | 287.20 | 283.55 | 286.00 | 286.00 | 1.20% | 373 |
| Nov 10, 2025 | 285.90 | 285.90 | 282.00 | 282.60 | 282.60 | 0.66% | 41 |
| Nov 7, 2025 | 285.10 | 285.10 | 281.60 | 280.75 | 280.75 | -1.00% | 301 |
| Nov 6, 2025 | 291.70 | 291.85 | 283.00 | 283.60 | 283.60 | -2.16% | 229 |
| Nov 5, 2025 | 292.35 | 292.45 | 288.90 | 289.85 | 289.85 | -1.13% | 86 |
| Nov 4, 2025 | 289.60 | 296.30 | 289.55 | 293.15 | 293.15 | 0.74% | 200 |
| Nov 3, 2025 | 294.80 | 297.00 | 288.70 | 291.00 | 291.00 | -0.72% | 180 |
| Oct 31, 2025 | 294.00 | 294.95 | 292.75 | 293.10 | 293.10 | -1.01% | 369 |
| Oct 30, 2025 | 293.60 | 297.55 | 291.00 | 296.10 | 296.10 | 0.85% | 542 |
| Oct 29, 2025 | 310.60 | 310.60 | 291.00 | 293.60 | 293.60 | -5.47% | 1,032 |
| Oct 28, 2025 | 307.30 | 314.25 | 307.00 | 310.60 | 310.60 | 1.67% | 318 |
| Oct 27, 2025 | 308.50 | 308.50 | 303.85 | 305.50 | 305.50 | 0.15% | 80 |
| Oct 24, 2025 | 305.20 | 307.30 | 304.35 | 305.05 | 305.05 | 1.08% | 277 |
| Oct 23, 2025 | 306.00 | 307.00 | 301.35 | 301.80 | 301.80 | -2.31% | 187 |
| Oct 22, 2025 | 307.25 | 310.35 | 306.75 | 308.95 | 308.95 | 0.93% | 555 |
| Oct 21, 2025 | 296.25 | 308.05 | 294.80 | 306.10 | 306.10 | 4.86% | 1,007 |
| Oct 20, 2025 | 287.80 | 292.50 | 286.55 | 291.90 | 291.90 | 3.25% | 349 |
| Oct 17, 2025 | 279.65 | 284.05 | 276.15 | 282.70 | 282.70 | -1.19% | 302 |
| Oct 16, 2025 | 285.00 | 287.50 | 284.15 | 286.10 | 286.10 | -0.42% | 560 |
| Oct 15, 2025 | 290.00 | 290.45 | 286.85 | 287.30 | 287.30 | -0.64% | 290 |
| Oct 14, 2025 | 291.50 | 292.10 | 289.00 | 289.15 | 289.15 | -0.82% | 403 |
| Oct 13, 2025 | 301.25 | 301.25 | 291.00 | 291.55 | 291.55 | -0.14% | 456 |
| Oct 10, 2025 | 300.05 | 301.45 | 291.95 | 291.95 | 291.95 | -3.07% | 276 |
| Oct 9, 2025 | 299.75 | 301.90 | 299.20 | 301.20 | 301.20 | 0.48% | 149 |
| Oct 8, 2025 | 300.35 | 304.30 | 299.45 | 299.75 | 299.75 | 1.10% | 251 |
| Oct 7, 2025 | 299.95 | 302.55 | 297.15 | 296.50 | 296.50 | 0.32% | 853 |
| Oct 6, 2025 | 297.95 | 298.45 | 293.00 | 295.55 | 295.55 | -0.59% | 762 |
| Oct 3, 2025 | 301.40 | 302.00 | 296.35 | 297.30 | 297.30 | 0.27% | 555 |
| Oct 2, 2025 | 293.90 | 298.55 | 291.85 | 296.50 | 296.50 | 1.47% | 723 |
| Oct 1, 2025 | 297.05 | 299.35 | 291.00 | 292.20 | 292.20 | -3.48% | 1,491 |
| Sep 30, 2025 | 307.90 | 307.90 | 301.80 | 302.75 | 302.75 | -1.37% | 643 |
| Sep 29, 2025 | 309.25 | 310.00 | 306.35 | 306.95 | 306.95 | 0.75% | 265 |
| Sep 26, 2025 | 303.45 | 305.30 | 302.20 | 304.65 | 304.65 | 0.48% | 116 |
| Sep 25, 2025 | 300.55 | 305.50 | 299.70 | 303.20 | 303.20 | 1.73% | 429 |
| Sep 24, 2025 | 302.25 | 303.65 | 297.00 | 298.05 | 298.05 | -3.57% | 905 |
| Sep 23, 2025 | 309.75 | 311.00 | 308.70 | 309.10 | 309.10 | 0.36% | 109 |
| Sep 22, 2025 | 311.55 | 311.55 | 306.00 | 308.00 | 308.00 | -0.79% | 144 |
| Sep 19, 2025 | 311.60 | 315.00 | 309.00 | 310.45 | 310.45 | -0.78% | 989 |
| Sep 18, 2025 | 305.30 | 314.00 | 305.30 | 312.90 | 312.90 | 2.20% | 938 |
| Sep 17, 2025 | 296.80 | 306.35 | 296.80 | 306.15 | 306.15 | 3.25% | 304 |
| Sep 16, 2025 | 292.05 | 301.70 | 292.05 | 296.50 | 296.50 | 0.30% | 471 |
| Sep 15, 2025 | 299.20 | 301.85 | 295.10 | 295.60 | 295.60 | -1.14% | 548 |
| Sep 12, 2025 | 308.25 | 312.90 | 291.95 | 299.00 | 299.00 | 0.45% | 2,129 |
| Sep 11, 2025 | 302.10 | 307.50 | 297.00 | 297.65 | 297.65 | -0.28% | 1,052 |
| Sep 10, 2025 | 306.85 | 308.70 | 297.80 | 298.50 | 298.50 | -1.92% | 476 |
| Sep 9, 2025 | 306.65 | 310.00 | 304.60 | 304.35 | 304.35 | 0.95% | 371 |
| Sep 8, 2025 | 301.90 | 301.90 | 298.00 | 301.50 | 301.50 | 1.94% | 277 |
| Sep 5, 2025 | 293.75 | 298.50 | 293.75 | 295.75 | 295.75 | 0.73% | 38 |
| Sep 4, 2025 | 298.20 | 298.35 | 288.75 | 293.60 | 293.60 | -0.53% | 155 |
| Sep 3, 2025 | 296.45 | 298.00 | 295.15 | 295.15 | 295.15 | 0.56% | 126 |
| Sep 2, 2025 | 303.00 | 303.00 | 294.00 | 293.50 | 293.50 | -4.34% | 77 |
| Sep 1, 2025 | 304.85 | 304.85 | 302.10 | 306.80 | 306.80 | 0.90% | 159 |
| Aug 29, 2025 | 303.00 | 304.05 | 300.20 | 304.05 | 304.05 | 0.43% | 217 |
| Aug 28, 2025 | 308.10 | 308.10 | 303.40 | 302.75 | 302.75 | -1.61% | 80 |
| Aug 27, 2025 | 306.55 | 308.15 | 306.00 | 307.70 | 307.70 | 1.05% | 224 |
| Aug 26, 2025 | 311.80 | 313.45 | 304.15 | 304.50 | 304.50 | -2.09% | 78 |
| Aug 25, 2025 | 308.15 | 310.90 | 308.15 | 311.00 | 311.00 | 1.19% | 138 |
| Aug 22, 2025 | 306.45 | 309.60 | 305.30 | 307.35 | 307.35 | 1.42% | 188 |
| Aug 21, 2025 | 303.00 | 303.90 | 294.55 | 303.05 | 303.05 | -0.54% | 356 |
| Aug 20, 2025 | 310.05 | 310.70 | 304.15 | 304.70 | 304.70 | -1.22% | 243 |
| Aug 19, 2025 | 306.70 | 312.35 | 306.70 | 308.45 | 308.45 | 1.18% | 252 |
| Aug 18, 2025 | 315.35 | 315.35 | 303.95 | 304.85 | 304.85 | 1.35% | 195 |
| Aug 14, 2025 | 301.85 | 303.55 | 298.00 | 300.80 | 300.80 | 1.42% | 214 |
| Aug 13, 2025 | 290.50 | 294.00 | 288.55 | 296.60 | 296.60 | 3.24% | 257 |
| Aug 12, 2025 | 287.25 | 288.90 | 284.50 | 287.30 | 287.30 | -1.36% | 144 |
| Aug 11, 2025 | 294.90 | 296.25 | 287.90 | 291.25 | 291.25 | 0.60% | 183 |
| Aug 8, 2025 | 291.45 | 291.85 | 288.95 | 289.50 | 289.50 | -0.63% | 113 |
| Aug 7, 2025 | 296.15 | 298.35 | 291.00 | 291.35 | 291.35 | -0.75% | 245 |
| Aug 6, 2025 | 294.35 | 294.95 | 292.00 | 293.55 | 293.55 | -0.51% | 170 |
| Aug 5, 2025 | 296.30 | 296.35 | 293.00 | 295.05 | 295.05 | -0.25% | 133 |
| Aug 4, 2025 | 300.05 | 305.50 | 295.80 | 295.80 | 295.80 | -2.95% | 398 |
| Aug 1, 2025 | 314.70 | 314.95 | 301.90 | 304.80 | 304.80 | -2.90% | 46 |
| Jul 31, 2025 | 319.45 | 319.45 | 312.65 | 313.90 | 313.90 | -2.32% | 265 |
| Jul 30, 2025 | 320.55 | 324.35 | 320.00 | 321.35 | 321.35 | -0.86% | 199 |
| Jul 29, 2025 | 320.15 | 322.75 | 319.05 | 324.15 | 324.15 | 2.01% | 401 |
| Jul 28, 2025 | 317.70 | 318.30 | 317.50 | 317.75 | 317.75 | 0.35% | 19 |
| Jul 25, 2025 | 317.60 | 318.45 | 316.35 | 316.65 | 316.65 | 0.17% | 233 |
| Jul 24, 2025 | 317.10 | 319.90 | 314.45 | 316.10 | 316.10 | -0.28% | 526 |
| Jul 23, 2025 | 318.45 | 318.65 | 316.25 | 317.00 | 317.00 | 0.09% | 101 |
| Jul 22, 2025 | 313.50 | 316.70 | 312.95 | 316.70 | 316.70 | 1.49% | 169 |
| Jul 21, 2025 | 316.80 | 316.90 | 314.70 | 312.05 | 312.05 | -0.30% | 76 |
| Jul 18, 2025 | 316.00 | 316.00 | 314.00 | 313.00 | 313.00 | -0.46% | 42 |