Adobe Inc. (BIT:1ADBE)
Italy
· Delayed Price · Currency is EUR 219.10
-0.35 (-0.16%)
At close: Feb 27, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 218.50 | 219.10 | 215.00 | 218.85 | 218.85 | -0.27% | 137 |
| Feb 26, 2026 | 216.85 | 222.00 | 216.85 | 219.45 | 219.45 | 1.57% | 151 |
| Feb 25, 2026 | 216.00 | 217.15 | 213.85 | 216.05 | 216.05 | 0.28% | 310 |
| Feb 24, 2026 | 210.20 | 219.55 | 208.00 | 215.45 | 215.45 | 3.11% | 1,047 |
| Feb 23, 2026 | 216.80 | 218.65 | 208.65 | 208.95 | 208.95 | -4.02% | 585 |
| Feb 20, 2026 | 221.30 | 221.55 | 217.35 | 217.70 | 217.70 | -1.16% | 186 |
| Feb 19, 2026 | 223.85 | 225.65 | 220.00 | 220.25 | 220.25 | -0.02% | 475 |
| Feb 18, 2026 | 221.40 | 221.80 | 218.50 | 220.30 | 220.30 | 0.48% | 205 |
| Feb 17, 2026 | 222.90 | 226.90 | 216.75 | 219.25 | 219.25 | -1.99% | 710 |
| Feb 16, 2026 | 232.65 | 232.65 | 222.80 | 223.70 | 223.70 | 1.13% | 354 |
| Feb 13, 2026 | 221.50 | 222.45 | 220.00 | 221.20 | 221.20 | 3.66% | 256 |
| Feb 12, 2026 | 218.05 | 219.00 | 211.45 | 213.40 | 213.40 | -1.48% | 526 |
| Feb 11, 2026 | 223.25 | 224.00 | 216.00 | 216.60 | 216.60 | -3.93% | 585 |
| Feb 10, 2026 | 225.00 | 226.00 | 221.70 | 225.45 | 225.45 | - | 1,361 |
| Feb 9, 2026 | 226.50 | 227.30 | 222.20 | 225.45 | 225.45 | -0.75% | 587 |
| Feb 6, 2026 | 227.00 | 232.00 | 225.75 | 227.15 | 227.15 | -2.09% | 413 |
| Feb 5, 2026 | 237.85 | 239.40 | 231.50 | 232.00 | 232.00 | -2.19% | 454 |
| Feb 4, 2026 | 231.70 | 238.45 | 223.75 | 237.20 | 237.20 | 1.93% | 1,117 |
| Feb 3, 2026 | 248.35 | 248.70 | 232.70 | 232.70 | 232.70 | -7.46% | 629 |
| Feb 2, 2026 | 246.45 | 253.00 | 246.45 | 251.45 | 251.45 | 1.72% | 201 |
| Jan 30, 2026 | 242.70 | 247.35 | 242.70 | 247.20 | 247.20 | 2.85% | 360 |
| Jan 29, 2026 | 246.85 | 247.15 | 239.00 | 240.35 | 240.35 | -4.45% | 1,067 |
| Jan 28, 2026 | 248.40 | 254.50 | 247.95 | 251.55 | 251.55 | 2.13% | 174 |
| Jan 27, 2026 | 258.30 | 258.30 | 245.00 | 246.30 | 246.30 | -4.13% | 756 |
| Jan 26, 2026 | 255.00 | 257.25 | 254.20 | 256.90 | 256.90 | 0.35% | 840 |
| Jan 23, 2026 | 256.25 | 258.60 | 255.30 | 256.00 | 256.00 | - | 454 |
| Jan 22, 2026 | 253.00 | 256.85 | 251.20 | 256.00 | 256.00 | 3.31% | 867 |
| Jan 21, 2026 | 249.20 | 249.50 | 246.70 | 247.80 | 247.80 | 0.08% | 486 |
| Jan 20, 2026 | 251.00 | 251.85 | 247.25 | 247.60 | 247.60 | -2.06% | 786 |
| Jan 19, 2026 | 256.45 | 256.45 | 251.90 | 252.80 | 252.80 | -1.42% | 198 |
| Jan 16, 2026 | 262.35 | 262.70 | 255.00 | 256.45 | 256.45 | -2.21% | 404 |
| Jan 15, 2026 | 262.00 | 263.00 | 260.35 | 262.25 | 262.25 | 0.21% | 898 |
| Jan 14, 2026 | 267.55 | 267.65 | 261.00 | 261.70 | 261.70 | -3.20% | 777 |
| Jan 13, 2026 | 279.00 | 280.25 | 270.20 | 270.35 | 270.35 | -4.20% | 1,565 |
| Jan 12, 2026 | 283.80 | 284.10 | 277.70 | 282.20 | 282.20 | -1.21% | 675 |
| Jan 9, 2026 | 290.75 | 291.30 | 282.65 | 285.65 | 285.65 | -2.31% | 959 |
| Jan 8, 2026 | 289.75 | 293.35 | 287.85 | 292.40 | 292.40 | 0.97% | 257 |
| Jan 7, 2026 | 286.70 | 290.75 | 286.60 | 289.60 | 289.60 | 0.89% | 145 |
| Jan 6, 2026 | 282.70 | 287.00 | 281.20 | 287.05 | 287.05 | 1.99% | 329 |
| Jan 5, 2026 | 283.55 | 284.55 | 280.00 | 281.45 | 281.45 | -1.69% | 666 |
| Jan 2, 2026 | 300.50 | 300.50 | 284.00 | 286.30 | 286.30 | -4.99% | 617 |
| Dec 30, 2025 | 299.10 | 301.45 | 299.00 | 301.35 | 301.35 | 0.67% | 154 |
| Dec 29, 2025 | 300.40 | 301.40 | 299.05 | 299.35 | 299.35 | -0.61% | 96 |
| Dec 23, 2025 | 304.30 | 304.30 | 300.00 | 301.20 | 301.20 | -1.29% | 185 |
| Dec 22, 2025 | 304.60 | 305.70 | 302.90 | 305.15 | 305.15 | 0.74% | 260 |
| Dec 19, 2025 | 303.50 | 303.80 | 300.80 | 302.90 | 302.90 | 0.28% | 310 |
| Dec 18, 2025 | 302.40 | 305.00 | 300.90 | 302.05 | 302.05 | -0.08% | 210 |
| Dec 17, 2025 | 296.60 | 304.05 | 296.60 | 302.30 | 302.30 | 1.43% | 133 |
| Dec 16, 2025 | 296.50 | 301.50 | 296.20 | 298.05 | 298.05 | -0.13% | 235 |
| Dec 15, 2025 | 301.05 | 304.95 | 295.00 | 298.45 | 298.45 | -2.55% | 450 |
| Dec 12, 2025 | 299.95 | 308.50 | 299.00 | 306.25 | 306.25 | 3.99% | 978 |
| Dec 11, 2025 | 291.85 | 298.95 | 285.00 | 294.50 | 294.50 | -0.37% | 670 |
| Dec 10, 2025 | 297.05 | 302.80 | 294.10 | 295.60 | 295.60 | -0.39% | 792 |
| Dec 9, 2025 | 302.85 | 302.85 | 292.00 | 296.75 | 296.75 | 1.12% | 515 |
| Dec 8, 2025 | 298.25 | 300.25 | 293.45 | 293.45 | 293.45 | -1.28% | 970 |
| 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 |