Adobe Inc. (FRA:ADB)
Germany
· Delayed Price · Currency is EUR 242.95
+8.00 (3.40%)
At close: Mar 5, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 236.95 | 243.05 | 234.55 | 242.95 | 242.95 | 3.40% | 292 |
| Mar 4, 2026 | 231.55 | 236.20 | 231.55 | 234.95 | 234.95 | 0.64% | 700 |
| Mar 3, 2026 | 223.10 | 233.45 | 220.10 | 233.45 | 233.45 | 3.55% | 441 |
| Mar 2, 2026 | 221.00 | 225.45 | 218.60 | 225.45 | 225.45 | 2.08% | 321 |
| Feb 27, 2026 | 216.90 | 220.85 | 215.05 | 220.85 | 220.85 | 0.32% | 296 |
| Feb 26, 2026 | 218.00 | 221.20 | 216.10 | 220.15 | 220.15 | 1.50% | 951 |
| Feb 25, 2026 | 217.10 | 217.25 | 215.15 | 216.90 | 216.90 | -0.39% | 401 |
| Feb 24, 2026 | 211.35 | 218.25 | 208.00 | 217.75 | 217.75 | 4.04% | 257 |
| Feb 23, 2026 | 218.95 | 218.95 | 208.00 | 209.30 | 209.30 | -4.25% | 1,162 |
| Feb 20, 2026 | 222.20 | 222.20 | 214.60 | 218.60 | 218.60 | -0.43% | 186 |
| Feb 19, 2026 | 224.05 | 225.10 | 219.55 | 219.55 | 219.55 | -0.41% | 85 |
| Feb 18, 2026 | 219.60 | 221.60 | 219.35 | 220.45 | 220.45 | 0.20% | 342 |
| Feb 17, 2026 | 221.10 | 223.25 | 219.60 | 220.00 | 220.00 | -1.48% | 55 |
| Feb 16, 2026 | 225.25 | 225.25 | 223.00 | 223.30 | 223.30 | 0.07% | 142 |
| Feb 13, 2026 | 219.60 | 223.15 | 217.95 | 223.15 | 223.15 | 4.69% | 420 |
| Feb 12, 2026 | 216.50 | 218.30 | 212.00 | 213.15 | 213.15 | -2.22% | 317 |
| Feb 11, 2026 | 225.00 | 225.00 | 215.80 | 218.00 | 218.00 | -3.11% | 1,027 |
| Feb 10, 2026 | 225.20 | 227.20 | 221.40 | 225.00 | 225.00 | 0.33% | 811 |
| Feb 9, 2026 | 229.05 | 229.05 | 224.25 | 224.25 | 224.25 | -0.77% | 448 |
| Feb 6, 2026 | 226.85 | 230.40 | 225.90 | 226.00 | 226.00 | -1.14% | 651 |
| Feb 5, 2026 | 234.90 | 239.75 | 228.60 | 228.60 | 228.60 | -4.23% | 777 |
| Feb 4, 2026 | 229.00 | 238.75 | 226.10 | 238.70 | 238.70 | 3.71% | 490 |
| Feb 3, 2026 | 247.85 | 247.85 | 230.15 | 230.15 | 230.15 | -7.70% | 620 |
| Feb 2, 2026 | 246.00 | 251.00 | 245.00 | 249.35 | 249.35 | 0.95% | 401 |
| Jan 30, 2026 | 243.20 | 247.90 | 241.30 | 247.00 | 247.00 | 1.48% | 341 |
| Jan 29, 2026 | 245.85 | 248.65 | 238.75 | 243.40 | 243.40 | -3.18% | 384 |
| Jan 28, 2026 | 247.80 | 251.50 | 246.95 | 251.40 | 251.40 | 1.49% | 599 |
| Jan 27, 2026 | 256.55 | 258.70 | 245.00 | 247.70 | 247.70 | -3.64% | 320 |
| Jan 26, 2026 | 255.00 | 257.30 | 253.00 | 257.05 | 257.05 | 0.80% | 559 |
| Jan 23, 2026 | 255.75 | 257.40 | 254.95 | 255.00 | 255.00 | 0.18% | 398 |
| Jan 22, 2026 | 253.50 | 256.55 | 250.30 | 254.55 | 254.55 | 2.95% | 405 |
| Jan 21, 2026 | 247.60 | 248.45 | 246.85 | 247.25 | 247.25 | -0.32% | 148 |
| Jan 20, 2026 | 251.45 | 251.60 | 246.00 | 248.05 | 248.05 | -1.45% | 459 |
| Jan 19, 2026 | 252.50 | 253.60 | 250.50 | 251.70 | 251.70 | -2.27% | 479 |
| Jan 16, 2026 | 261.95 | 263.45 | 255.00 | 257.55 | 257.55 | -1.42% | 580 |
| Jan 15, 2026 | 260.50 | 263.35 | 260.05 | 261.25 | 261.25 | 0.10% | 619 |
| Jan 14, 2026 | 265.20 | 267.70 | 260.30 | 261.00 | 261.00 | -1.55% | 1,118 |
| Jan 13, 2026 | 280.30 | 280.55 | 265.00 | 265.10 | 265.10 | -5.84% | 793 |
| Jan 12, 2026 | 286.25 | 286.25 | 278.60 | 281.55 | 281.55 | -1.54% | 473 |
| Jan 9, 2026 | 289.60 | 290.55 | 285.00 | 285.95 | 285.95 | -2.79% | 623 |
| Jan 8, 2026 | 287.05 | 294.15 | 287.05 | 294.15 | 294.15 | 1.78% | 461 |
| Jan 7, 2026 | 288.65 | 289.00 | 285.95 | 289.00 | 289.00 | 0.93% | 164 |
| Jan 6, 2026 | 282.10 | 287.30 | 280.65 | 286.35 | 286.35 | 1.01% | 198 |
| Jan 5, 2026 | 282.15 | 285.30 | 280.00 | 283.50 | 283.50 | -0.89% | 1,297 |
| Jan 2, 2026 | 301.65 | 301.65 | 286.05 | 286.05 | 286.05 | -4.15% | 167 |
| Dec 30, 2025 | 298.45 | 298.70 | 298.45 | 298.45 | 298.45 | -0.65% | 71 |
| Dec 29, 2025 | 300.40 | 301.35 | 297.95 | 300.40 | 300.40 | 0.43% | 323 |
| Dec 23, 2025 | 303.00 | 304.80 | 299.10 | 299.10 | 299.10 | -1.76% | 238 |
| Dec 22, 2025 | 305.60 | 305.75 | 301.60 | 304.45 | 304.45 | 0.84% | 572 |
| Dec 19, 2025 | 302.75 | 304.25 | 301.55 | 301.90 | 301.90 | -0.64% | 531 |
| Dec 18, 2025 | 301.65 | 303.85 | 300.10 | 303.85 | 303.85 | 0.58% | 503 |
| Dec 17, 2025 | 299.25 | 302.80 | 295.45 | 302.10 | 302.10 | 1.55% | 607 |
| Dec 16, 2025 | 296.70 | 300.05 | 294.45 | 297.50 | 297.50 | 0.63% | 568 |
| Dec 15, 2025 | 302.70 | 302.70 | 294.70 | 295.65 | 295.65 | -2.38% | 669 |
| Dec 12, 2025 | 299.95 | 308.85 | 298.45 | 302.85 | 302.85 | 2.85% | 542 |
| Dec 11, 2025 | 290.45 | 297.85 | 289.45 | 294.45 | 294.45 | - | 469 |
| Dec 10, 2025 | 298.10 | 298.10 | 292.95 | 294.45 | 294.45 | -0.86% | 901 |
| Dec 9, 2025 | 293.90 | 298.35 | 290.95 | 297.00 | 297.00 | 1.73% | 492 |
| Dec 8, 2025 | 299.55 | 300.55 | 291.95 | 291.95 | 291.95 | -1.92% | 1,090 |
| 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 |