Adobe Inc. (FRA:ADB)
Germany
· Delayed Price · Currency is EUR 297.65
+15.70 (5.57%)
At close: Dec 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.95 | 299.35 | 280.95 | 297.65 | 297.65 | 5.57% | 553 |
| Dec 4, 2025 | 279.70 | 281.95 | 277.95 | 281.95 | 281.95 | 0.91% | 1,054 |
| Dec 3, 2025 | 276.15 | 279.40 | 275.20 | 279.40 | 279.40 | 0.02% | 438 |
| Dec 2, 2025 | 279.50 | 280.75 | 275.45 | 279.35 | 279.35 | -0.23% | 765 |
| Dec 1, 2025 | 274.45 | 280.00 | 271.50 | 280.00 | 280.00 | 0.70% | 429 |
| Nov 28, 2025 | 274.45 | 278.05 | 273.70 | 278.05 | 278.05 | 1.11% | 121 |
| Nov 27, 2025 | 275.85 | 275.90 | 273.55 | 275.00 | 275.00 | 0.44% | 189 |
| Nov 26, 2025 | 275.70 | 277.95 | 272.70 | 273.80 | 273.80 | -0.62% | 539 |
| Nov 25, 2025 | 275.45 | 276.65 | 273.00 | 275.50 | 275.50 | -1.31% | 162 |
| Nov 24, 2025 | 281.10 | 284.00 | 277.30 | 279.15 | 279.15 | -0.53% | 192 |
| Nov 21, 2025 | 270.00 | 280.65 | 268.10 | 280.65 | 280.65 | 3.56% | 384 |
| Nov 20, 2025 | 279.50 | 280.40 | 271.00 | 271.00 | 271.00 | -2.13% | 667 |
| Nov 19, 2025 | 278.00 | 280.05 | 274.80 | 276.90 | 276.90 | -1.04% | 894 |
| Nov 18, 2025 | 277.50 | 280.00 | 277.50 | 279.80 | 279.80 | -1.63% | 314 |
| Nov 17, 2025 | 289.00 | 289.00 | 284.15 | 284.45 | 284.45 | -0.18% | 349 |
| Nov 14, 2025 | 284.50 | 286.30 | 282.60 | 284.95 | 284.95 | -0.96% | 483 |
| Nov 13, 2025 | 292.95 | 292.95 | 287.70 | 287.70 | 287.70 | -1.13% | 299 |
| Nov 12, 2025 | 288.20 | 291.55 | 287.20 | 291.00 | 291.00 | 2.12% | 1,207 |
| Nov 11, 2025 | 285.50 | 286.20 | 282.05 | 284.95 | 284.95 | 0.53% | 243 |
| Nov 10, 2025 | 284.50 | 286.00 | 282.40 | 283.45 | 283.45 | 1.54% | 687 |
| Nov 7, 2025 | 283.05 | 283.75 | 279.15 | 279.15 | 279.15 | -1.36% | 609 |
| Nov 6, 2025 | 289.50 | 292.25 | 283.00 | 283.00 | 283.00 | -1.84% | 142 |
| Nov 5, 2025 | 289.95 | 292.50 | 288.30 | 288.30 | 288.30 | -1.81% | 90 |
| Nov 4, 2025 | 289.00 | 293.60 | 289.00 | 293.60 | 293.60 | 0.34% | 137 |
| Nov 3, 2025 | 295.00 | 297.25 | 290.70 | 292.60 | 292.60 | -0.17% | 196 |
| Oct 31, 2025 | 291.70 | 295.10 | 291.30 | 293.10 | 293.10 | 1.42% | 179 |
| Oct 30, 2025 | 293.90 | 296.65 | 289.00 | 289.00 | 289.00 | -1.37% | 348 |
| Oct 29, 2025 | 310.30 | 310.30 | 290.95 | 293.00 | 293.00 | -5.06% | 964 |
| Oct 28, 2025 | 304.95 | 312.05 | 304.95 | 308.60 | 308.60 | 1.08% | 503 |
| Oct 27, 2025 | 308.25 | 308.55 | 304.95 | 305.30 | 305.30 | 0.26% | 769 |
| Oct 24, 2025 | 304.45 | 307.60 | 304.45 | 304.50 | 304.50 | 1.11% | 515 |
| Oct 23, 2025 | 303.95 | 305.55 | 301.15 | 301.15 | 301.15 | -2.78% | 525 |
| Oct 22, 2025 | 306.95 | 309.75 | 304.85 | 309.75 | 309.75 | 0.67% | 200 |
| Oct 21, 2025 | 297.35 | 307.80 | 294.05 | 307.70 | 307.70 | 4.84% | 318 |
| Oct 20, 2025 | 284.80 | 293.50 | 284.80 | 293.50 | 293.50 | 2.30% | 369 |
| Oct 17, 2025 | 278.50 | 287.20 | 276.50 | 286.90 | 286.90 | 2.46% | 846 |
| Oct 16, 2025 | 283.50 | 286.45 | 280.00 | 280.00 | 280.00 | -1.34% | 500 |
| Oct 15, 2025 | 289.00 | 290.60 | 283.80 | 283.80 | 283.80 | -2.44% | 1,233 |
| Oct 14, 2025 | 291.90 | 292.45 | 287.00 | 290.90 | 290.90 | 0.10% | 321 |
| Oct 13, 2025 | 295.50 | 295.50 | 290.60 | 290.60 | 290.60 | -0.10% | 323 |
| Oct 10, 2025 | 299.45 | 301.05 | 290.90 | 290.90 | 290.90 | -3.36% | 334 |
| Oct 9, 2025 | 301.55 | 302.00 | 299.00 | 301.00 | 301.00 | 0.47% | 223 |
| Oct 8, 2025 | 299.15 | 301.85 | 299.10 | 299.60 | 299.60 | 0.84% | 363 |
| Oct 7, 2025 | 305.00 | 305.00 | 295.85 | 297.10 | 297.10 | - | 210 |
| Oct 6, 2025 | 296.55 | 299.00 | 295.35 | 297.10 | 297.10 | -0.64% | 384 |
| Oct 3, 2025 | 298.65 | 301.10 | 298.65 | 299.00 | 299.00 | 0.23% | 51 |
| Oct 2, 2025 | 295.55 | 298.30 | 291.45 | 298.30 | 298.30 | 1.07% | 569 |
| Oct 1, 2025 | 297.00 | 299.50 | 295.00 | 295.15 | 295.15 | -1.62% | 523 |
| Sep 30, 2025 | 305.45 | 306.75 | 300.00 | 300.00 | 300.00 | -2.74% | 471 |
| Sep 29, 2025 | 309.00 | 309.60 | 306.75 | 308.45 | 308.45 | 0.29% | 231 |
| Sep 26, 2025 | 301.45 | 307.55 | 301.45 | 307.55 | 307.55 | 1.38% | 625 |
| Sep 25, 2025 | 302.85 | 304.25 | 299.45 | 303.35 | 303.35 | 1.40% | 581 |
| Sep 24, 2025 | 302.05 | 302.70 | 296.90 | 299.15 | 299.15 | -2.81% | 283 |
| Sep 23, 2025 | 306.35 | 310.10 | 306.35 | 307.80 | 307.80 | -0.23% | 381 |
| Sep 22, 2025 | 312.15 | 312.15 | 305.95 | 308.50 | 308.50 | -0.96% | 554 |
| Sep 19, 2025 | 311.45 | 314.90 | 311.35 | 311.50 | 311.50 | -0.08% | 767 |
| Sep 18, 2025 | 310.30 | 315.00 | 307.35 | 311.75 | 311.75 | 1.81% | 616 |
| Sep 17, 2025 | 296.00 | 307.00 | 296.00 | 306.20 | 306.20 | 3.25% | 730 |
| Sep 16, 2025 | 294.00 | 296.55 | 294.00 | 296.55 | 296.55 | 0.76% | 512 |
| Sep 15, 2025 | 299.00 | 299.85 | 294.30 | 294.30 | 294.30 | -1.19% | 1,025 |
| Sep 12, 2025 | 308.00 | 312.95 | 295.00 | 297.85 | 297.85 | -0.23% | 1,978 |
| Sep 11, 2025 | 299.25 | 306.20 | 296.85 | 298.55 | 298.55 | -0.30% | 859 |
| Sep 10, 2025 | 301.60 | 306.35 | 299.45 | 299.45 | 299.45 | -1.06% | 228 |
| Sep 9, 2025 | 303.60 | 309.50 | 302.65 | 302.65 | 302.65 | 1.56% | 268 |
| Sep 8, 2025 | 297.70 | 300.25 | 296.45 | 298.00 | 298.00 | - | 1,099 |
| Sep 5, 2025 | 294.50 | 300.40 | 293.50 | 298.00 | 298.00 | 1.55% | 2,147 |
| Sep 4, 2025 | 294.90 | 298.90 | 285.60 | 293.45 | 293.45 | -1.36% | 277 |
| Sep 3, 2025 | 295.50 | 297.60 | 294.15 | 297.50 | 297.50 | 0.47% | 583 |
| Sep 2, 2025 | 308.00 | 308.00 | 293.45 | 296.10 | 296.10 | -2.95% | 497 |
| Sep 1, 2025 | 306.00 | 306.00 | 301.65 | 305.10 | 305.10 | 1.03% | 115 |
| Aug 29, 2025 | 302.20 | 303.00 | 299.90 | 302.00 | 302.00 | 0.02% | 155 |
| Aug 28, 2025 | 304.55 | 309.25 | 299.50 | 301.95 | 301.95 | -1.29% | 379 |
| Aug 27, 2025 | 304.30 | 309.00 | 304.30 | 305.90 | 305.90 | 0.67% | 220 |
| Aug 26, 2025 | 310.60 | 311.80 | 303.85 | 303.85 | 303.85 | -2.42% | 92 |
| Aug 25, 2025 | 307.55 | 311.40 | 307.55 | 311.40 | 311.40 | 1.27% | 116 |
| Aug 22, 2025 | 303.00 | 307.50 | 301.75 | 307.50 | 307.50 | 2.48% | 133 |
| Aug 21, 2025 | 302.70 | 303.30 | 300.05 | 300.05 | 300.05 | -1.07% | 108 |
| Aug 20, 2025 | 310.35 | 310.85 | 303.30 | 303.30 | 303.30 | -1.41% | 360 |
| Aug 19, 2025 | 307.55 | 307.65 | 305.00 | 307.65 | 307.65 | 1.00% | 227 |
| Aug 18, 2025 | 305.55 | 305.55 | 303.10 | 304.60 | 304.60 | -0.13% | 216 |
| Aug 15, 2025 | 297.50 | 305.00 | 297.50 | 305.00 | 305.00 | 1.79% | 170 |
| Aug 14, 2025 | 300.30 | 302.55 | 297.65 | 299.65 | 299.65 | 0.93% | 385 |
| Aug 13, 2025 | 288.35 | 297.80 | 288.00 | 296.90 | 296.90 | 2.41% | 488 |
| Aug 12, 2025 | 289.00 | 289.90 | 284.90 | 289.90 | 289.90 | 0.45% | 252 |
| Aug 11, 2025 | 293.35 | 296.95 | 286.20 | 288.60 | 288.60 | -0.99% | 349 |
| Aug 8, 2025 | 288.75 | 292.25 | 288.75 | 291.50 | 291.50 | 1.18% | 282 |
| Aug 7, 2025 | 296.00 | 298.25 | 288.10 | 288.10 | 288.10 | -2.36% | 540 |
| Aug 6, 2025 | 291.50 | 295.05 | 291.50 | 295.05 | 295.05 | 0.36% | 892 |
| Aug 5, 2025 | 294.50 | 296.40 | 292.50 | 294.00 | 294.00 | 0.02% | 635 |
| Aug 4, 2025 | 302.05 | 305.35 | 293.95 | 293.95 | 293.95 | -3.31% | 920 |
| Aug 1, 2025 | 314.20 | 315.75 | 302.35 | 304.00 | 304.00 | -2.81% | 579 |
| Jul 31, 2025 | 316.60 | 319.35 | 311.75 | 312.80 | 312.80 | -2.25% | 629 |
| Jul 30, 2025 | 319.10 | 323.20 | 319.10 | 320.00 | 320.00 | -0.40% | 411 |
| Jul 29, 2025 | 317.75 | 324.00 | 317.75 | 321.30 | 321.30 | 1.07% | 514 |
| Jul 28, 2025 | 316.00 | 319.55 | 316.00 | 317.90 | 317.90 | 0.78% | 333 |
| Jul 25, 2025 | 314.25 | 317.00 | 314.25 | 315.45 | 315.45 | -0.66% | 122 |
| Jul 24, 2025 | 315.55 | 317.55 | 314.75 | 317.55 | 317.55 | 0.54% | 151 |
| Jul 23, 2025 | 319.90 | 319.90 | 315.40 | 315.85 | 315.85 | -0.58% | 469 |
| Jul 22, 2025 | 313.55 | 317.70 | 313.55 | 317.70 | 317.70 | 1.39% | 260 |
| Jul 21, 2025 | 315.00 | 315.00 | 311.55 | 313.35 | 313.35 | -0.13% | 353 |