Adobe Inc. (BIT:1ADBE)
Italy
· Delayed Price · Currency is EUR 208.25
+2.20 (1.07%)
At close: Apr 28, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 205.05 | 209.15 | 204.30 | 208.25 | 208.25 | 1.07% | 967 |
| Apr 27, 2026 | 208.95 | 209.25 | 204.80 | 206.05 | 206.05 | 0.32% | 2,423 |
| Apr 24, 2026 | 207.40 | 207.50 | 204.40 | 205.40 | 205.40 | 1.11% | 1,002 |
| Apr 23, 2026 | 213.60 | 215.05 | 200.00 | 203.15 | 203.15 | -6.62% | 1,737 |
| Apr 22, 2026 | 217.15 | 220.30 | 216.00 | 217.55 | 217.55 | 2.35% | 952 |
| Apr 21, 2026 | 211.35 | 216.20 | 208.75 | 212.55 | 212.55 | 1.19% | 1,028 |
| Apr 20, 2026 | 207.00 | 217.05 | 206.75 | 210.05 | 210.05 | -0.10% | 2,773 |
| Apr 17, 2026 | 211.90 | 215.80 | 209.80 | 210.25 | 210.25 | -0.02% | 1,209 |
| Apr 16, 2026 | 209.60 | 216.00 | 209.55 | 210.30 | 210.30 | 1.32% | 2,280 |
| Apr 15, 2026 | 200.90 | 206.85 | 199.92 | 207.55 | 207.55 | 2.24% | 1,130 |
| Apr 14, 2026 | 203.85 | 206.00 | 202.90 | 203.00 | 203.00 | 1.37% | 1,730 |
| Apr 13, 2026 | 191.92 | 200.25 | 191.92 | 200.25 | 200.25 | 4.18% | 791 |
| Apr 10, 2026 | 197.34 | 197.66 | 191.70 | 192.22 | 192.22 | -1.85% | 1,155 |
| Apr 9, 2026 | 205.85 | 205.85 | 196.00 | 195.84 | 195.84 | -5.80% | 892 |
| Apr 8, 2026 | 210.30 | 210.70 | 207.45 | 207.90 | 207.90 | 0.17% | 642 |
| Apr 7, 2026 | 211.00 | 212.15 | 207.30 | 207.55 | 207.55 | -0.81% | 1,155 |
| Apr 2, 2026 | 207.95 | 210.40 | 207.25 | 209.25 | 209.25 | 0.29% | 985 |
| Apr 1, 2026 | 211.35 | 211.40 | 204.00 | 208.65 | 208.65 | -0.81% | 1,209 |
| Mar 31, 2026 | 211.60 | 211.85 | 209.45 | 210.35 | 210.35 | -0.21% | 374 |
| Mar 30, 2026 | 204.50 | 211.50 | 204.30 | 210.80 | 210.80 | 3.36% | 813 |
| Mar 27, 2026 | 208.10 | 208.10 | 203.90 | 203.95 | 203.95 | -2.09% | 242 |
| Mar 26, 2026 | 205.30 | 211.40 | 201.55 | 208.30 | 208.30 | 1.07% | 1,007 |
| Mar 25, 2026 | 207.45 | 208.65 | 202.80 | 206.10 | 206.10 | -0.36% | 1,526 |
| Mar 24, 2026 | 220.55 | 220.55 | 206.00 | 206.85 | 206.85 | -3.36% | 872 |
| Mar 23, 2026 | 213.80 | 217.55 | 212.00 | 214.05 | 214.05 | -0.05% | 1,805 |
| Mar 20, 2026 | 213.25 | 215.05 | 209.65 | 214.15 | 214.15 | 0.30% | 827 |
| Mar 19, 2026 | 214.40 | 217.50 | 213.40 | 213.50 | 213.50 | -1.07% | 1,222 |
| Mar 18, 2026 | 222.05 | 222.15 | 215.80 | 215.80 | 215.80 | -2.75% | 431 |
| Mar 17, 2026 | 220.15 | 224.20 | 218.15 | 221.90 | 221.90 | -0.22% | 192 |
| Mar 16, 2026 | 245.20 | 245.20 | 213.50 | 222.40 | 222.40 | -0.25% | 1,645 |
| Mar 13, 2026 | 214.40 | 223.00 | 213.85 | 222.95 | 222.95 | -5.07% | 2,496 |
| Mar 12, 2026 | 236.10 | 238.55 | 234.00 | 234.85 | 234.85 | 0.11% | 481 |
| Mar 11, 2026 | 238.65 | 241.50 | 233.65 | 234.60 | 234.60 | -0.82% | 486 |
| Mar 10, 2026 | 249.10 | 251.80 | 232.20 | 236.55 | 236.55 | -2.45% | 778 |
| Mar 9, 2026 | 242.90 | 244.10 | 240.60 | 242.50 | 242.50 | 0.39% | 439 |
| Mar 6, 2026 | 243.85 | 244.75 | 239.00 | 241.55 | 241.55 | -0.45% | 761 |
| Mar 5, 2026 | 236.00 | 245.65 | 235.60 | 242.65 | 242.65 | 2.62% | 551 |
| Mar 4, 2026 | 234.05 | 237.15 | 232.00 | 236.45 | 236.45 | 1.74% | 1,045 |
| Mar 3, 2026 | 222.10 | 232.60 | 220.65 | 232.40 | 232.40 | 4.87% | 747 |
| Mar 2, 2026 | 220.10 | 223.75 | 218.25 | 221.60 | 221.60 | 1.26% | 395 |
| 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 |