Adobe Inc. (VIE:ADBE)
Austria
· Delayed Price · Currency is EUR 240.65
-0.65 (-0.27%)
Last updated: Mar 9, 2026, 3:30 PM CET
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.50 | 244.40 | 241.30 | 241.30 | 241.30 | -0.76% | 85 |
| Mar 5, 2026 | 235.65 | 243.15 | 235.65 | 243.15 | 243.15 | 2.81% | 136 |
| Mar 4, 2026 | 233.55 | 236.50 | 232.60 | 236.50 | 236.50 | 1.83% | 3 |
| Mar 3, 2026 | 221.85 | 232.25 | 220.75 | 232.25 | 232.25 | 4.76% | 182 |
| Mar 2, 2026 | 219.75 | 222.25 | 218.80 | 221.70 | 221.70 | 1.09% | 154 |
| Feb 27, 2026 | 218.50 | 219.30 | 215.40 | 219.30 | 219.30 | -0.05% | 106 |
| Feb 26, 2026 | 217.95 | 222.85 | 217.10 | 219.40 | 219.40 | 1.48% | 292 |
| Feb 25, 2026 | 215.75 | 216.50 | 215.75 | 216.20 | 216.20 | 0.32% | 34 |
| Feb 24, 2026 | 209.85 | 215.50 | 207.75 | 215.50 | 215.50 | 3.01% | 93 |
| Feb 23, 2026 | 217.30 | 217.70 | 209.20 | 209.20 | 209.20 | -3.90% | 133 |
| Feb 20, 2026 | 220.95 | 221.20 | 217.25 | 217.70 | 217.70 | -1.16% | 102 |
| Feb 19, 2026 | 224.35 | 225.30 | 220.25 | 220.25 | 220.25 | -0.07% | 53 |
| Feb 18, 2026 | 221.00 | 221.25 | 219.00 | 220.40 | 220.40 | 0.55% | 20 |
| Feb 17, 2026 | 222.50 | 224.80 | 219.20 | 219.20 | 219.20 | -2.23% | 143 |
| Feb 16, 2026 | 225.20 | 225.20 | 223.10 | 224.20 | 224.20 | 1.24% | 46 |
| Feb 13, 2026 | 221.00 | 221.55 | 218.75 | 221.45 | 221.45 | 3.87% | 55 |
| Feb 12, 2026 | 217.70 | 218.60 | 213.20 | 213.20 | 213.20 | -1.82% | 2 |
| Feb 11, 2026 | 222.90 | 222.90 | 217.15 | 217.15 | 217.15 | -3.51% | 139 |
| Feb 10, 2026 | 224.40 | 225.05 | 221.60 | 225.05 | 225.05 | -0.24% | 63 |
| Feb 9, 2026 | 227.10 | 227.10 | 221.30 | 225.60 | 225.60 | -0.62% | 5 |
| Feb 6, 2026 | 227.85 | 230.95 | 226.45 | 227.00 | 227.00 | -2.16% | 131 |
| Feb 5, 2026 | 236.90 | 238.80 | 230.80 | 232.00 | 232.00 | -2.70% | 281 |
| Feb 4, 2026 | 231.40 | 238.45 | 224.65 | 238.45 | 238.45 | 2.45% | 273 |
| Feb 3, 2026 | 247.75 | 247.75 | 232.75 | 232.75 | 232.75 | -7.46% | 694 |
| Feb 2, 2026 | 246.25 | 252.65 | 246.25 | 251.50 | 251.50 | 1.86% | 114 |
| Jan 30, 2026 | 243.00 | 246.90 | 243.00 | 246.90 | 246.90 | 2.73% | 398 |
| Jan 29, 2026 | 247.20 | 247.30 | 240.15 | 240.35 | 240.35 | -4.47% | 138 |
| Jan 28, 2026 | 248.10 | 251.60 | 247.20 | 251.60 | 251.60 | 2.23% | 73 |
| Jan 27, 2026 | 257.65 | 257.65 | 246.10 | 246.10 | 246.10 | -4.20% | - |
| Jan 26, 2026 | 254.70 | 256.90 | 253.75 | 256.90 | 256.90 | 0.41% | 68 |
| Jan 23, 2026 | 257.10 | 257.10 | 255.85 | 255.85 | 255.85 | -0.04% | 1 |
| Jan 22, 2026 | 252.75 | 255.95 | 252.00 | 255.95 | 255.95 | 3.39% | 72 |
| Jan 21, 2026 | 249.05 | 249.05 | 246.80 | 247.55 | 247.55 | -0.20% | 7 |
| Jan 20, 2026 | 250.95 | 251.00 | 248.05 | 248.05 | 248.05 | -1.55% | 194 |
| Jan 19, 2026 | 252.00 | 252.75 | 251.95 | 251.95 | 251.95 | -1.89% | 78 |
| Jan 16, 2026 | 262.60 | 262.60 | 256.80 | 256.80 | 256.80 | -2.04% | - |
| Jan 15, 2026 | 261.60 | 263.15 | 261.00 | 262.15 | 262.15 | 0.21% | 105 |
| Jan 14, 2026 | 266.30 | 266.60 | 261.60 | 261.60 | 261.60 | -3.20% | 81 |
| Jan 13, 2026 | 281.25 | 281.25 | 270.25 | 270.25 | 270.25 | -4.18% | 211 |
| Jan 12, 2026 | 283.35 | 283.35 | 278.30 | 282.05 | 282.05 | -1.33% | 159 |
| Jan 9, 2026 | 291.40 | 292.15 | 284.00 | 285.85 | 285.85 | -2.31% | 218 |
| Jan 8, 2026 | 289.40 | 293.90 | 287.70 | 292.60 | 292.60 | 0.84% | 109 |
| Jan 7, 2026 | 287.45 | 290.15 | 287.15 | 290.15 | 290.15 | 1.06% | 29 |
| Jan 6, 2026 | 283.35 | 287.10 | 281.40 | 287.10 | 287.10 | 1.94% | 67 |
| Jan 5, 2026 | 283.05 | 284.30 | 281.55 | 281.65 | 281.65 | -1.69% | 124 |
| Jan 2, 2026 | 299.40 | 299.95 | 286.50 | 286.50 | 286.50 | -4.50% | 99 |
| Dec 30, 2025 | 299.80 | 300.00 | 299.00 | 300.00 | 300.00 | 0.17% | 78 |
| Dec 29, 2025 | 300.15 | 300.75 | 299.50 | 299.50 | 299.50 | -0.50% | 10 |
| Dec 23, 2025 | 303.85 | 304.35 | 301.00 | 301.00 | 301.00 | -1.34% | - |
| Dec 22, 2025 | 303.85 | 305.10 | 303.20 | 305.10 | 305.10 | 0.54% | - |
| Dec 19, 2025 | 303.70 | 303.70 | 302.60 | 303.45 | 303.45 | 0.41% | 1 |
| Dec 18, 2025 | 302.95 | 303.05 | 301.60 | 302.20 | 302.20 | 0.20% | 58 |
| Dec 17, 2025 | 297.15 | 301.60 | 296.95 | 301.60 | 301.60 | 1.06% | 25 |
| Dec 16, 2025 | 297.25 | 301.00 | 296.65 | 298.45 | 298.45 | -0.12% | 66 |
| Dec 15, 2025 | 300.00 | 300.35 | 298.20 | 298.80 | 298.80 | -2.27% | 42 |
| Dec 12, 2025 | 299.45 | 307.50 | 299.30 | 305.75 | 305.75 | 4.09% | 171 |
| Dec 11, 2025 | 291.25 | 293.75 | 286.00 | 293.75 | 293.75 | -0.42% | 286 |
| Dec 10, 2025 | 296.60 | 297.80 | 294.25 | 295.00 | 295.00 | -0.64% | 165 |
| Dec 9, 2025 | 292.00 | 296.90 | 292.00 | 296.90 | 296.90 | 1.21% | 165 |
| Dec 8, 2025 | 298.55 | 299.70 | 293.35 | 293.35 | 293.35 | -1.15% | 99 |
| Dec 5, 2025 | 282.85 | 297.70 | 282.20 | 296.75 | 296.75 | 6.42% | 135 |
| Dec 4, 2025 | 281.30 | 282.90 | 278.85 | 278.85 | 278.85 | 0.49% | 33 |
| Dec 3, 2025 | 278.00 | 278.20 | 275.60 | 277.50 | 277.50 | -0.11% | - |
| Dec 2, 2025 | 278.15 | 279.30 | 274.15 | 277.80 | 277.80 | -0.09% | 463 |
| Dec 1, 2025 | 275.45 | 279.00 | 272.75 | 278.05 | 278.05 | 0.20% | 449 |
| Nov 28, 2025 | 275.25 | 277.50 | 275.25 | 277.50 | 277.50 | 1.06% | - |
| Nov 27, 2025 | 275.10 | 275.45 | 274.60 | 274.60 | 274.60 | 0.09% | 71 |
| Nov 26, 2025 | 277.30 | 277.30 | 274.35 | 274.35 | 274.35 | -0.94% | 23 |
| Nov 25, 2025 | 276.75 | 276.95 | 274.50 | 276.95 | 276.95 | -0.98% | 66 |
| Nov 24, 2025 | 283.40 | 283.40 | 279.70 | 279.70 | 279.70 | 1.65% | 33 |
| Nov 21, 2025 | 270.20 | 275.15 | 270.20 | 275.15 | 275.15 | 0.20% | 67 |
| Nov 20, 2025 | 277.85 | 277.85 | 274.60 | 274.60 | 274.60 | -0.42% | 49 |
| Nov 19, 2025 | 279.85 | 280.90 | 275.75 | 275.75 | 275.75 | -1.50% | 33 |
| Nov 18, 2025 | 279.25 | 281.20 | 279.25 | 279.95 | 279.95 | -1.60% | 51 |
| Nov 17, 2025 | 286.65 | 286.65 | 284.45 | 284.50 | 284.50 | -0.44% | 4 |
| Nov 14, 2025 | 287.40 | 287.40 | 285.05 | 285.75 | 285.75 | -1.40% | 49 |
| Nov 13, 2025 | 290.60 | 291.70 | 288.60 | 289.80 | 289.80 | 0.10% | 66 |
| Nov 12, 2025 | 288.65 | 289.75 | 288.65 | 289.50 | 289.50 | 1.28% | - |
| Nov 11, 2025 | 284.35 | 285.85 | 283.80 | 285.85 | 285.85 | 1.19% | - |
| Nov 10, 2025 | 285.40 | 285.70 | 282.50 | 282.50 | 282.50 | 0.87% | 47 |
| Nov 7, 2025 | 284.10 | 284.10 | 280.05 | 280.05 | 280.05 | -1.09% | 41 |
| Nov 6, 2025 | 291.00 | 291.55 | 283.15 | 283.15 | 283.15 | -2.18% | 99 |
| Nov 5, 2025 | 291.55 | 292.10 | 289.25 | 289.45 | 289.45 | -0.98% | 33 |
| Nov 4, 2025 | 290.40 | 292.30 | 290.10 | 292.30 | 292.30 | 0.31% | 33 |
| Nov 3, 2025 | 295.40 | 296.85 | 289.70 | 291.40 | 291.40 | -0.70% | 12 |
| Oct 31, 2025 | 294.35 | 295.40 | 292.45 | 293.45 | 293.45 | -1.00% | 1 |
| Oct 30, 2025 | 292.40 | 296.40 | 291.00 | 296.40 | 296.40 | 1.04% | 171 |
| Oct 29, 2025 | 308.55 | 308.55 | 293.35 | 293.35 | 293.35 | -5.48% | 55 |
| Oct 28, 2025 | 307.20 | 312.25 | 307.20 | 310.35 | 310.35 | 1.64% | 142 |
| Oct 27, 2025 | 306.80 | 307.15 | 305.35 | 305.35 | 305.35 | 0.07% | 66 |
| Oct 24, 2025 | 306.05 | 307.40 | 305.15 | 305.15 | 305.15 | 1.13% | - |
| Oct 23, 2025 | 306.65 | 306.65 | 301.75 | 301.75 | 301.75 | -2.22% | 25 |
| Oct 22, 2025 | 307.60 | 308.60 | 307.10 | 308.60 | 308.60 | 0.64% | 58 |
| Oct 21, 2025 | 296.15 | 306.65 | 295.20 | 306.65 | 306.65 | 5.00% | 33 |
| Oct 20, 2025 | 287.05 | 292.05 | 286.80 | 292.05 | 292.05 | 3.34% | 107 |
| Oct 17, 2025 | 279.30 | 284.55 | 277.40 | 282.60 | 282.60 | -1.19% | 76 |
| Oct 16, 2025 | 284.75 | 286.50 | 284.75 | 286.00 | 286.00 | -0.54% | - |
| Oct 15, 2025 | 289.35 | 290.10 | 287.55 | 287.55 | 287.55 | -0.55% | 38 |
| Oct 14, 2025 | 290.55 | 291.55 | 289.15 | 289.15 | 289.15 | -0.93% | 33 |
| Oct 13, 2025 | 294.35 | 295.55 | 291.85 | 291.85 | 291.85 | 0.02% | 38 |