Adobe Inc. (ETR:ADB)
Germany
· Delayed Price · Currency is EUR 243.45
-0.10 (-0.04%)
Mar 6, 2026, 11:03 AM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.55 | 243.90 | 243.10 | 243.85 | - | 0.12% | 271 |
| Mar 5, 2026 | 235.45 | 245.05 | 235.10 | 243.55 | 243.55 | 2.85% | 5,940 |
| Mar 4, 2026 | 233.45 | 236.80 | 231.95 | 236.80 | 236.80 | 2.11% | 3,366 |
| Mar 3, 2026 | 221.75 | 232.40 | 220.55 | 231.90 | 231.90 | 4.77% | 4,315 |
| Mar 2, 2026 | 219.45 | 223.00 | 218.25 | 221.35 | 221.35 | 0.96% | 2,887 |
| Feb 27, 2026 | 219.70 | 219.70 | 214.50 | 219.25 | 219.25 | -0.07% | 2,767 |
| Feb 26, 2026 | 217.10 | 222.85 | 216.90 | 219.40 | 219.40 | 1.43% | 1,968 |
| Feb 25, 2026 | 215.45 | 217.15 | 214.30 | 216.30 | 216.30 | 0.44% | 2,538 |
| Feb 24, 2026 | 210.05 | 218.60 | 207.85 | 215.35 | 215.35 | 3.16% | 1,942 |
| Feb 23, 2026 | 216.80 | 217.65 | 208.65 | 208.75 | 208.75 | -4.09% | 5,989 |
| Feb 20, 2026 | 221.15 | 222.10 | 215.50 | 217.65 | 217.65 | -1.27% | 5,411 |
| Feb 19, 2026 | 224.00 | 225.80 | 219.55 | 220.45 | 220.45 | -0.14% | 1,310 |
| Feb 18, 2026 | 220.60 | 221.55 | 218.00 | 220.75 | 220.75 | 0.43% | 1,187 |
| Feb 17, 2026 | 222.10 | 227.00 | 217.10 | 219.80 | 219.80 | -1.68% | 6,815 |
| Feb 16, 2026 | 224.10 | 225.05 | 222.60 | 223.55 | 223.55 | 0.99% | 2,002 |
| Feb 13, 2026 | 220.75 | 222.55 | 218.75 | 221.35 | 221.35 | 3.63% | 2,782 |
| Feb 12, 2026 | 218.00 | 220.10 | 211.85 | 213.60 | 213.60 | -1.48% | 3,187 |
| Feb 11, 2026 | 222.80 | 223.35 | 215.85 | 216.80 | 216.80 | -3.82% | 3,748 |
| Feb 10, 2026 | 224.75 | 226.65 | 221.05 | 225.40 | 225.40 | -0.16% | 8,600 |
| Feb 9, 2026 | 227.25 | 227.25 | 221.20 | 225.75 | 225.75 | -0.59% | 1,859 |
| Feb 6, 2026 | 228.00 | 231.45 | 225.60 | 227.10 | 227.10 | -2.01% | 3,608 |
| Feb 5, 2026 | 236.35 | 239.30 | 231.00 | 231.75 | 231.75 | -2.59% | 4,581 |
| Feb 4, 2026 | 231.20 | 238.00 | 224.20 | 237.90 | 237.90 | 2.28% | 8,885 |
| Feb 3, 2026 | 248.20 | 248.20 | 232.60 | 232.60 | 232.60 | -7.46% | 3,775 |
| Feb 2, 2026 | 245.95 | 253.20 | 245.95 | 251.35 | 251.35 | 1.70% | 1,728 |
| Jan 30, 2026 | 242.85 | 248.30 | 242.85 | 247.15 | 247.15 | 2.83% | 1,468 |
| Jan 29, 2026 | 246.95 | 248.00 | 239.00 | 240.35 | 240.35 | -4.49% | 7,173 |
| Jan 28, 2026 | 247.90 | 254.20 | 247.20 | 251.65 | 251.65 | 2.26% | 1,903 |
| Jan 27, 2026 | 258.00 | 258.20 | 245.25 | 246.10 | 246.10 | -4.22% | 5,677 |
| Jan 26, 2026 | 255.25 | 257.75 | 253.85 | 256.95 | 256.95 | 0.33% | 2,694 |
| Jan 23, 2026 | 256.70 | 258.30 | 255.40 | 256.10 | 256.10 | - | 1,341 |
| Jan 22, 2026 | 252.95 | 257.05 | 250.90 | 256.10 | 256.10 | 3.47% | 9,527 |
| Jan 21, 2026 | 249.00 | 249.25 | 246.65 | 247.50 | 247.50 | -0.44% | 2,277 |
| Jan 20, 2026 | 250.70 | 251.35 | 246.50 | 248.60 | 248.60 | -1.49% | 3,126 |
| Jan 19, 2026 | 251.80 | 253.15 | 251.60 | 252.35 | 252.35 | -1.75% | 2,817 |
| Jan 16, 2026 | 262.90 | 262.90 | 255.00 | 256.85 | 256.85 | -2.02% | 2,314 |
| Jan 15, 2026 | 262.45 | 263.15 | 260.00 | 262.15 | 262.15 | 0.42% | 5,334 |
| Jan 14, 2026 | 267.45 | 267.50 | 261.00 | 261.05 | 261.05 | -3.37% | 4,882 |
| Jan 13, 2026 | 281.40 | 281.40 | 270.15 | 270.15 | 270.15 | -4.22% | 5,000 |
| Jan 12, 2026 | 283.45 | 283.45 | 277.00 | 282.05 | 282.05 | -1.31% | 4,031 |
| Jan 9, 2026 | 291.30 | 292.60 | 282.50 | 285.80 | 285.80 | -2.26% | 2,174 |
| Jan 8, 2026 | 289.70 | 294.15 | 288.00 | 292.40 | 292.40 | 0.74% | 996 |
| Jan 7, 2026 | 288.00 | 291.40 | 287.00 | 290.25 | 290.25 | 1.15% | 1,390 |
| Jan 6, 2026 | 283.50 | 287.25 | 281.20 | 286.95 | 286.95 | 1.79% | 4,664 |
| Jan 5, 2026 | 283.00 | 284.55 | 279.95 | 281.90 | 281.90 | -1.52% | 6,393 |
| Jan 2, 2026 | 299.55 | 300.05 | 284.35 | 286.25 | 286.25 | -4.66% | 2,252 |
| Dec 30, 2025 | 300.00 | 300.25 | 299.00 | 300.25 | 300.25 | 0.33% | 585 |
| Dec 29, 2025 | 300.30 | 302.15 | 298.80 | 299.25 | 299.25 | -0.53% | 726 |
| Dec 23, 2025 | 304.20 | 304.20 | 300.00 | 300.85 | 300.85 | -1.25% | 1,120 |
| Dec 22, 2025 | 303.95 | 305.45 | 302.00 | 304.65 | 304.65 | 0.33% | 914 |
| Dec 19, 2025 | 304.15 | 304.15 | 301.65 | 303.65 | 303.65 | 0.46% | 1,492 |
| Dec 18, 2025 | 302.50 | 305.00 | 301.20 | 302.25 | 302.25 | 0.08% | 2,086 |
| Dec 17, 2025 | 297.30 | 303.95 | 296.30 | 302.00 | 302.00 | 1.27% | 1,021 |
| Dec 16, 2025 | 297.00 | 300.30 | 296.00 | 298.20 | 298.20 | -0.05% | 544 |
| Dec 15, 2025 | 300.20 | 301.15 | 292.90 | 298.35 | 298.35 | -2.44% | 2,049 |
| Dec 12, 2025 | 299.60 | 309.00 | 298.80 | 305.80 | 305.80 | 4.12% | 1,975 |
| Dec 11, 2025 | 290.30 | 300.60 | 284.90 | 293.70 | 293.70 | -0.86% | 3,622 |
| Dec 10, 2025 | 296.85 | 298.00 | 293.55 | 296.25 | 296.25 | -0.35% | 3,387 |
| Dec 9, 2025 | 291.50 | 298.00 | 291.50 | 297.30 | 297.30 | 1.31% | 3,327 |
| Dec 8, 2025 | 298.85 | 300.50 | 293.45 | 293.45 | 293.45 | -1.26% | 2,104 |
| Dec 5, 2025 | 282.60 | 298.90 | 282.05 | 297.20 | 297.20 | 6.50% | 3,669 |
| Dec 4, 2025 | 281.60 | 283.45 | 278.00 | 279.05 | 279.05 | 0.49% | 1,057 |
| Dec 3, 2025 | 278.15 | 279.80 | 276.10 | 277.70 | 277.70 | -0.05% | 991 |
| Dec 2, 2025 | 278.30 | 280.00 | 273.80 | 277.85 | 277.85 | -0.30% | 1,407 |
| Dec 1, 2025 | 275.30 | 279.90 | 272.40 | 278.70 | 278.70 | 0.45% | 4,170 |
| Nov 28, 2025 | 274.90 | 277.90 | 274.80 | 277.45 | 277.45 | 0.74% | 1,286 |
| Nov 27, 2025 | 274.55 | 275.65 | 274.20 | 275.40 | 275.40 | 0.31% | 2,003 |
| Nov 26, 2025 | 276.85 | 277.20 | 273.25 | 274.55 | 274.55 | -1.01% | 3,032 |
| Nov 25, 2025 | 277.20 | 277.35 | 272.55 | 277.35 | 277.35 | -0.86% | 3,484 |
| Nov 24, 2025 | 283.70 | 283.70 | 278.00 | 279.75 | 279.75 | 1.51% | 2,169 |
| Nov 21, 2025 | 270.60 | 275.60 | 270.35 | 275.60 | 275.60 | 0.25% | 1,365 |
| Nov 20, 2025 | 277.90 | 280.00 | 274.65 | 274.90 | 274.90 | -0.13% | 614 |
| Nov 19, 2025 | 279.85 | 281.05 | 273.75 | 275.25 | 275.25 | -1.68% | 892 |
| Nov 18, 2025 | 279.55 | 281.35 | 278.50 | 279.95 | 279.95 | -1.50% | 669 |
| Nov 17, 2025 | 287.00 | 287.20 | 282.55 | 284.20 | 284.20 | -0.59% | 848 |
| Nov 14, 2025 | 286.85 | 287.25 | 283.05 | 285.90 | 285.90 | -1.80% | 1,117 |
| Nov 13, 2025 | 290.20 | 292.25 | 288.95 | 291.15 | 291.15 | 0.54% | 1,568 |
| Nov 12, 2025 | 289.30 | 290.65 | 288.10 | 289.60 | 289.60 | 1.26% | 625 |
| Nov 11, 2025 | 283.00 | 286.25 | 283.00 | 286.00 | 286.00 | 1.26% | 957 |
| Nov 10, 2025 | 285.20 | 286.15 | 281.75 | 282.45 | 282.45 | 0.75% | 1,507 |
| Nov 7, 2025 | 284.70 | 285.55 | 280.00 | 280.35 | 280.35 | -1.08% | 2,699 |
| Nov 6, 2025 | 288.20 | 291.80 | 283.10 | 283.40 | 283.40 | -2.12% | 1,633 |
| Nov 5, 2025 | 291.90 | 292.25 | 289.25 | 289.55 | 289.55 | -0.96% | 1,230 |
| Nov 4, 2025 | 290.00 | 296.00 | 289.85 | 292.35 | 292.35 | 0.38% | 2,005 |
| Nov 3, 2025 | 295.60 | 297.50 | 289.45 | 291.25 | 291.25 | -0.78% | 1,779 |
| Oct 31, 2025 | 294.15 | 295.60 | 292.40 | 293.55 | 293.55 | -0.79% | 1,987 |
| Oct 30, 2025 | 292.60 | 297.50 | 290.50 | 295.90 | 295.90 | 0.97% | 2,850 |
| Oct 29, 2025 | 309.00 | 309.00 | 291.00 | 293.05 | 293.05 | -5.59% | 4,702 |
| Oct 28, 2025 | 307.05 | 316.00 | 306.45 | 310.40 | 310.40 | 1.40% | 5,952 |
| Oct 27, 2025 | 306.75 | 308.10 | 304.20 | 306.10 | 306.10 | 0.41% | 1,278 |
| Oct 24, 2025 | 306.55 | 307.25 | 304.70 | 304.85 | 304.85 | 1.14% | 786 |
| Oct 23, 2025 | 306.60 | 307.10 | 300.85 | 301.40 | 301.40 | -2.36% | 970 |
| Oct 22, 2025 | 307.75 | 310.05 | 304.95 | 308.70 | 308.70 | 0.46% | 3,699 |
| Oct 21, 2025 | 296.80 | 307.90 | 294.70 | 307.30 | 307.30 | 5.19% | 2,369 |
| Oct 20, 2025 | 287.00 | 292.40 | 286.70 | 292.15 | 292.15 | 3.32% | 1,593 |
| Oct 17, 2025 | 279.35 | 284.65 | 276.75 | 282.75 | 282.75 | -1.27% | 2,060 |
| Oct 16, 2025 | 285.05 | 287.60 | 284.00 | 286.40 | 286.40 | -0.21% | 1,188 |
| Oct 15, 2025 | 290.30 | 290.40 | 286.55 | 287.00 | 287.00 | -0.74% | 2,107 |
| Oct 14, 2025 | 290.15 | 292.15 | 288.55 | 289.15 | 289.15 | -0.87% | 1,348 |
| Oct 13, 2025 | 296.10 | 296.10 | 291.00 | 291.70 | 291.70 | - | 1,138 |