Adobe Inc. (ETR:ADB)
Germany
· Delayed Price · Currency is EUR 297.20
+18.15 (6.50%)
At close: Dec 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 300.05 | 301.00 | 291.60 | 291.70 | 291.70 | -2.98% | 1,706 |
| Oct 9, 2025 | 300.75 | 301.95 | 299.00 | 300.65 | 300.65 | 0.37% | 1,162 |
| Oct 8, 2025 | 300.15 | 304.10 | 299.55 | 299.55 | 299.55 | 0.96% | 1,338 |
| Oct 7, 2025 | 299.15 | 301.75 | 296.00 | 296.70 | 296.70 | 0.24% | 2,108 |
| Oct 6, 2025 | 297.50 | 298.40 | 293.00 | 296.00 | 296.00 | -0.74% | 6,376 |
| Oct 3, 2025 | 301.35 | 301.35 | 296.65 | 298.20 | 298.20 | 0.45% | 695 |
| Oct 2, 2025 | 293.75 | 298.55 | 291.90 | 296.85 | 296.85 | 1.50% | 3,005 |
| Oct 1, 2025 | 297.45 | 298.40 | 291.00 | 292.45 | 292.45 | -3.37% | 7,396 |
| Sep 30, 2025 | 307.05 | 307.85 | 300.25 | 302.65 | 302.65 | -1.42% | 1,888 |
| Sep 29, 2025 | 308.45 | 309.95 | 307.00 | 307.00 | 307.00 | 0.56% | 1,718 |
| Sep 26, 2025 | 303.60 | 305.95 | 301.55 | 305.30 | 305.30 | 0.69% | 651 |
| Sep 25, 2025 | 300.75 | 305.65 | 300.00 | 303.20 | 303.20 | 1.66% | 3,138 |
| Sep 24, 2025 | 303.15 | 304.50 | 296.85 | 298.25 | 298.25 | -3.60% | 3,516 |
| Sep 23, 2025 | 308.85 | 312.40 | 308.50 | 309.40 | 309.40 | 0.37% | 1,877 |
| Sep 22, 2025 | 311.45 | 311.80 | 305.55 | 308.25 | 308.25 | -0.74% | 3,212 |
| Sep 19, 2025 | 312.80 | 315.00 | 308.80 | 310.55 | 310.55 | -0.88% | 3,274 |
| Sep 18, 2025 | 308.60 | 315.00 | 307.90 | 313.30 | 313.30 | 2.20% | 5,336 |
| Sep 17, 2025 | 297.00 | 306.55 | 297.00 | 306.55 | 306.55 | 3.34% | 3,336 |
| Sep 16, 2025 | 294.65 | 300.95 | 294.60 | 296.65 | 296.65 | 0.41% | 7,294 |
| Sep 15, 2025 | 298.80 | 303.90 | 294.20 | 295.45 | 295.45 | -1.37% | 6,315 |
| Sep 12, 2025 | 308.15 | 312.95 | 292.80 | 299.55 | 299.55 | 0.22% | 8,698 |
| Sep 11, 2025 | 301.30 | 307.30 | 297.30 | 298.90 | 298.90 | 0.12% | 5,016 |
| Sep 10, 2025 | 306.85 | 307.05 | 297.60 | 298.55 | 298.55 | -1.92% | 2,322 |
| Sep 9, 2025 | 305.75 | 310.70 | 303.00 | 304.40 | 304.40 | 0.88% | 5,003 |
| Sep 8, 2025 | 298.90 | 302.00 | 293.85 | 301.75 | 301.75 | 2.08% | 1,402 |
| Sep 5, 2025 | 296.10 | 302.00 | 291.75 | 295.60 | 295.60 | 0.68% | 1,627 |
| Sep 4, 2025 | 297.05 | 298.15 | 285.00 | 293.60 | 293.60 | -0.61% | 1,913 |
| Sep 3, 2025 | 296.85 | 297.45 | 294.80 | 295.40 | 295.40 | 0.77% | 904 |
| Sep 2, 2025 | 305.10 | 305.45 | 293.00 | 293.15 | 293.15 | -4.93% | 2,098 |
| Sep 1, 2025 | 303.20 | 308.40 | 302.50 | 308.35 | 308.35 | 1.48% | 579 |
| Aug 29, 2025 | 304.05 | 305.80 | 300.00 | 303.85 | 303.85 | 0.36% | 6,954 |
| Aug 28, 2025 | 307.50 | 308.50 | 302.40 | 302.75 | 302.75 | -1.54% | 1,695 |
| Aug 27, 2025 | 305.75 | 310.05 | 305.35 | 307.50 | 307.50 | 1.10% | 610 |
| Aug 26, 2025 | 312.05 | 312.95 | 303.90 | 304.15 | 304.15 | -2.16% | 1,513 |
| Aug 25, 2025 | 309.60 | 311.25 | 308.90 | 310.85 | 310.85 | 1.07% | 854 |
| Aug 22, 2025 | 304.90 | 309.45 | 304.85 | 307.55 | 307.55 | 1.37% | 1,100 |
| Aug 21, 2025 | 304.75 | 304.75 | 298.75 | 303.40 | 303.40 | -0.43% | 1,568 |
| Aug 20, 2025 | 309.75 | 311.05 | 304.70 | 304.70 | 304.70 | -1.22% | 2,020 |
| Aug 19, 2025 | 305.90 | 312.20 | 305.80 | 308.45 | 308.45 | 0.97% | 3,174 |
| Aug 18, 2025 | 302.50 | 306.30 | 302.50 | 305.50 | 305.50 | 0.86% | 824 |
| Aug 15, 2025 | 299.80 | 303.50 | 298.70 | 302.90 | 302.90 | 0.78% | 1,371 |
| Aug 14, 2025 | 300.25 | 303.00 | 297.65 | 300.55 | 300.55 | 1.43% | 4,419 |
| Aug 13, 2025 | 289.50 | 297.70 | 288.40 | 296.30 | 296.30 | 3.04% | 1,716 |
| Aug 12, 2025 | 288.40 | 289.25 | 284.95 | 287.55 | 287.55 | -1.36% | 1,569 |
| Aug 11, 2025 | 294.80 | 295.95 | 286.45 | 291.50 | 291.50 | 0.71% | 3,678 |
| Aug 8, 2025 | 291.15 | 291.50 | 289.00 | 289.45 | 289.45 | -0.60% | 860 |
| Aug 7, 2025 | 297.10 | 298.50 | 290.55 | 291.20 | 291.20 | -0.61% | 2,650 |
| Aug 6, 2025 | 293.90 | 295.20 | 292.00 | 293.00 | 293.00 | -0.31% | 964 |
| Aug 5, 2025 | 296.00 | 296.30 | 292.55 | 293.90 | 293.90 | -1.36% | 1,673 |
| Aug 4, 2025 | 303.80 | 304.85 | 297.90 | 297.95 | 297.95 | -1.91% | 2,329 |
| Aug 1, 2025 | 312.40 | 315.85 | 302.05 | 303.75 | 303.75 | -3.43% | 1,624 |
| Jul 31, 2025 | 317.60 | 319.00 | 311.00 | 314.55 | 314.55 | -2.15% | 1,398 |
| Jul 30, 2025 | 321.70 | 322.40 | 318.75 | 321.45 | 321.45 | -0.74% | 783 |
| Jul 29, 2025 | 320.30 | 324.50 | 319.15 | 323.85 | 323.85 | 1.71% | 1,948 |
| Jul 28, 2025 | 318.10 | 319.70 | 316.90 | 318.40 | 318.40 | 0.41% | 1,605 |
| Jul 25, 2025 | 317.25 | 318.10 | 315.50 | 317.10 | 317.10 | 0.27% | 903 |
| Jul 24, 2025 | 315.60 | 318.95 | 315.60 | 316.25 | 316.25 | -0.38% | 1,527 |
| Jul 23, 2025 | 320.55 | 320.55 | 315.60 | 317.45 | 317.45 | 0.24% | 3,340 |
| Jul 22, 2025 | 314.05 | 319.80 | 313.60 | 316.70 | 316.70 | 1.62% | 2,793 |
| Jul 21, 2025 | 314.20 | 316.05 | 311.00 | 311.65 | 311.65 | -0.65% | 1,334 |