Adobe Inc. (ETR:ADB)
Germany
· Delayed Price · Currency is EUR 208.35
+2.35 (1.14%)
Apr 28, 2026, 5:35 PM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 204.45 | 205.80 | 204.20 | 205.50 | - | -0.24% | 1,162 |
| Apr 27, 2026 | 208.50 | 209.05 | 204.40 | 206.00 | 206.00 | 0.44% | 4,835 |
| Apr 24, 2026 | 207.00 | 207.45 | 204.35 | 205.10 | 205.10 | 1.06% | 3,447 |
| Apr 23, 2026 | 214.10 | 214.70 | 200.00 | 202.95 | 202.95 | -6.47% | 11,185 |
| Apr 22, 2026 | 216.95 | 220.00 | 215.00 | 217.00 | 217.00 | 2.05% | 11,783 |
| Apr 21, 2026 | 212.05 | 215.80 | 208.55 | 212.65 | 212.65 | 1.19% | 4,631 |
| Apr 20, 2026 | 206.95 | 217.05 | 206.50 | 210.15 | 210.15 | -0.14% | 5,969 |
| Apr 17, 2026 | 212.00 | 215.85 | 210.00 | 210.45 | 210.45 | 0.05% | 3,735 |
| Apr 16, 2026 | 209.55 | 215.45 | 209.00 | 210.35 | 210.35 | 1.23% | 2,684 |
| Apr 15, 2026 | 200.25 | 207.80 | 199.82 | 207.80 | 207.80 | 2.19% | 3,912 |
| Apr 14, 2026 | 204.85 | 206.15 | 202.65 | 203.35 | 203.35 | 1.35% | 7,643 |
| Apr 13, 2026 | 192.22 | 200.65 | 192.14 | 200.65 | 200.65 | 4.36% | 3,112 |
| Apr 10, 2026 | 196.70 | 197.08 | 192.00 | 192.26 | 192.26 | -1.89% | 2,344 |
| Apr 9, 2026 | 205.75 | 205.75 | 195.88 | 195.96 | 195.96 | -5.77% | 4,130 |
| Apr 8, 2026 | 209.85 | 210.60 | 207.35 | 207.95 | 207.95 | 0.10% | 4,662 |
| Apr 7, 2026 | 211.05 | 211.85 | 207.30 | 207.75 | 207.75 | -0.81% | 3,311 |
| Apr 2, 2026 | 208.35 | 211.35 | 206.85 | 209.45 | 209.45 | 0.22% | 1,504 |
| Apr 1, 2026 | 211.30 | 211.30 | 202.95 | 209.00 | 209.00 | -0.69% | 2,730 |
| Mar 31, 2026 | 211.00 | 211.85 | 208.15 | 210.45 | 210.45 | -0.19% | 1,176 |
| Mar 30, 2026 | 205.15 | 211.40 | 204.00 | 210.85 | 210.85 | 3.33% | 808 |
| Mar 27, 2026 | 209.00 | 209.00 | 203.35 | 204.05 | 204.05 | -1.92% | 4,186 |
| Mar 26, 2026 | 202.40 | 210.95 | 200.55 | 208.05 | 208.05 | 0.90% | 3,434 |
| Mar 25, 2026 | 207.15 | 208.60 | 202.90 | 206.20 | 206.20 | -0.15% | 1,784 |
| Mar 24, 2026 | 213.40 | 213.40 | 205.95 | 206.50 | 206.50 | -3.37% | 2,304 |
| Mar 23, 2026 | 213.45 | 217.80 | 212.65 | 213.70 | 213.70 | -0.16% | 2,199 |
| Mar 20, 2026 | 212.60 | 214.85 | 209.45 | 214.05 | 214.05 | 0.35% | 2,422 |
| Mar 19, 2026 | 215.45 | 216.45 | 212.75 | 213.30 | 213.30 | -1.11% | 1,876 |
| Mar 18, 2026 | 221.10 | 221.45 | 215.70 | 215.70 | 215.70 | -2.44% | 1,955 |
| Mar 17, 2026 | 219.25 | 224.45 | 218.35 | 221.10 | 221.10 | -0.56% | 2,362 |
| Mar 16, 2026 | 220.00 | 222.90 | 213.00 | 222.35 | 222.35 | -0.51% | 5,212 |
| Mar 13, 2026 | 215.00 | 223.50 | 214.45 | 223.50 | 223.50 | -4.69% | 10,376 |
| Mar 12, 2026 | 235.40 | 238.90 | 233.80 | 234.50 | 234.50 | 0.09% | 3,278 |
| Mar 11, 2026 | 239.95 | 240.75 | 233.15 | 234.30 | 234.30 | -0.74% | 3,781 |
| Mar 10, 2026 | 244.50 | 245.55 | 232.00 | 236.05 | 236.05 | -2.54% | 5,460 |
| Mar 9, 2026 | 240.70 | 246.00 | 240.45 | 242.20 | 242.20 | 0.52% | 894 |
| Mar 6, 2026 | 243.55 | 244.00 | 239.05 | 240.95 | 240.95 | -1.07% | 3,128 |
| 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 |