Adobe Inc. (ADBE) Price History
Daily open, high, low, close and volume for Adobe Inc. (ADBE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €213.50 | €217.45 | €213.50 | €217.45 | 14 |
| 2026-10-08 | €207.80 | €210.75 | €207.25 | €207.30 | 103 |
| 2026-10-07 | €211.20 | €213.45 | €205.60 | €206.05 | 53 |
| 2026-10-06 | €213.00 | €214.15 | €212.35 | €212.35 | 3 |
| 2026-10-05 | €212.35 | €214.10 | €211.55 | €211.55 | 152 |
| 2026-10-02 | €214.75 | €216.20 | €211.30 | €211.30 | 71 |
| 2026-10-01 | €211.40 | €217.75 | €211.15 | €212.10 | 125 |
| 2026-09-30 | €206.00 | €211.10 | €204.40 | €210.90 | 138 |
| 2026-09-29 | €203.05 | €203.85 | €202.10 | €203.70 | 59 |
| 2026-09-28 | €208.10 | €208.15 | €199.10 | €202.40 | 50 |
| 2026-09-25 | €208.90 | €209.60 | €208.60 | €208.60 | 88 |
| 2026-09-24 | €210.80 | €214.05 | €210.45 | €210.45 | 45 |
| 2026-09-23 | €209.55 | €211.30 | €209.55 | €211.30 | 5 |
| 2026-09-22 | €219.40 | €221.65 | €211.15 | €211.15 | 64 |
| 2026-09-21 | €216.95 | €218.55 | €215.85 | €215.85 | 62 |
| 2026-09-18 | €219.35 | €220.35 | €217.35 | €217.70 | 102 |
| 2026-09-17 | €219.40 | €219.45 | €214.60 | €218.70 | 170 |
| 2026-09-16 | €223.50 | €223.50 | €217.65 | €217.65 | 95 |
| 2026-09-15 | €228.55 | €228.55 | €225.50 | €225.50 | 94 |
| 2026-09-14 | €221.90 | €226.35 | €221.90 | €226.35 | 804 |
| 2026-09-11 | €210.05 | €214.05 | €205.60 | €214.05 | 399 |
| 2026-09-10 | €218.65 | €219.25 | €215.50 | €216.50 | 188 |
| 2026-09-09 | €220.70 | €222.80 | €219.90 | €219.90 | 154 |
| 2026-09-08 | €226.90 | €227.05 | €221.80 | €221.80 | 119 |
| 2026-09-07 | €228.55 | €228.60 | €227.00 | €227.00 | 530 |
| 2026-09-04 | €238.80 | €238.80 | €230.00 | €230.00 | 222 |
| 2026-09-03 | €241.95 | €249.55 | €241.95 | €246.05 | 306 |
| 2026-09-02 | €245.95 | €246.20 | €243.00 | €243.00 | 210 |
| 2026-09-01 | €252.35 | €252.35 | €247.50 | €249.70 | 171 |
| 2026-08-31 | €249.75 | €250.90 | €248.20 | €250.90 | 4 |
| 2026-08-28 | €249.90 | €252.50 | €247.35 | €252.50 | 122 |
| 2026-08-27 | €237.05 | €247.35 | €236.55 | €247.35 | 117 |
| 2026-08-26 | €231.20 | €233.55 | €229.00 | €232.40 | 288 |
| 2026-08-25 | €236.20 | €236.35 | €232.15 | €233.55 | 438 |
| 2026-08-24 | €236.95 | €238.60 | €235.45 | €237.05 | 167 |
| 2026-08-21 | €232.75 | €236.60 | €232.00 | €236.60 | 189 |
| 2026-08-20 | €232.65 | €234.10 | €231.75 | €233.65 | 235 |
| 2026-08-19 | €227.15 | €234.55 | €224.65 | €234.55 | 172 |
| 2026-08-18 | €219.55 | €227.75 | €219.30 | €227.75 | 504 |
| 2026-08-17 | €226.30 | €226.30 | €219.10 | €219.10 | 427 |
| 2026-08-14 | €232.85 | €235.55 | €228.40 | €228.40 | 80 |
| 2026-08-13 | €224.40 | €226.95 | €222.60 | €222.60 | 297 |
| 2026-08-12 | €227.80 | €227.80 | €221.45 | €221.45 | 214 |
| 2026-08-11 | €235.55 | €235.90 | €230.95 | €230.95 | 198 |
| 2026-08-10 | €229.70 | €234.00 | €227.55 | €233.90 | 728 |
| 2026-08-07 | €227.15 | €230.20 | €226.70 | €230.20 | 210 |
| 2026-08-06 | €219.30 | €221.95 | €215.80 | €221.95 | 383 |
| 2026-08-05 | €221.70 | €227.15 | €221.70 | €222.65 | 545 |
| 2026-08-04 | €217.55 | €219.60 | €213.85 | €219.20 | 407 |
| 2026-08-03 | €218.10 | €226.65 | €218.10 | €221.05 | 727 |
| 2026-07-31 | €213.50 | €213.90 | €210.85 | €213.90 | 366 |
| 2026-07-30 | €230.85 | €230.85 | €213.95 | €213.95 | 298 |
| 2026-07-29 | €219.90 | €230.80 | €217.85 | €230.80 | 368 |
| 2026-07-28 | €211.65 | €222.00 | €211.65 | €222.00 | 359 |
| 2026-07-27 | €198.24 | €209.85 | €198.24 | €209.85 | 398 |
| 2026-07-24 | €186.84 | €196.70 | €186.84 | €196.70 | 620 |
| 2026-07-23 | €192.16 | €194.02 | €187.78 | €187.78 | 488 |
| 2026-07-22 | €199.42 | €200.80 | €194.64 | €194.64 | 398 |
| 2026-07-21 | €199.94 | €201.50 | €195.20 | €200.45 | 1,047 |
| 2026-07-20 | €208.05 | €208.05 | €200.10 | €202.15 | 882 |
| 2026-07-17 | €202.90 | €207.10 | €201.85 | €203.80 | 284 |
| 2026-07-16 | €196.44 | €199.20 | €196.44 | €198.64 | 434 |
| 2026-07-15 | €192.36 | €201.10 | €192.26 | €197.76 | 485 |
| 2026-07-14 | €200.85 | €200.85 | €191.86 | €194.16 | 734 |
| 2026-07-13 | €197.12 | €202.25 | €196.74 | €202.05 | 665 |
| 2026-07-10 | €195.14 | €198.54 | €195.14 | €196.54 | 448 |
| 2026-07-09 | €193.06 | €193.50 | €186.32 | €193.06 | 518 |
| 2026-07-08 | €194.60 | €194.78 | €190.96 | €192.92 | 787 |
| 2026-07-07 | €192.26 | €199.60 | €189.76 | €199.60 | 1,600 |
| 2026-07-06 | €191.86 | €193.04 | €186.62 | €190.64 | 986 |
| 2026-07-03 | €191.94 | €191.94 | €189.74 | €190.86 | 682 |
| 2026-07-02 | €188.48 | €191.40 | €186.42 | €190.68 | 2,738 |
| 2026-07-01 | €180.36 | €186.76 | €179.86 | €185.94 | 1,171 |
| 2026-06-30 | €181.28 | €181.28 | €176.92 | €177.26 | 957 |
| 2026-06-29 | €178.16 | €183.08 | €177.02 | €180.08 | 722 |
| 2026-06-26 | €171.54 | €176.10 | €170.86 | €175.86 | 424 |
| 2026-06-25 | €171.34 | €174.22 | €169.54 | €171.70 | 1,587 |
| 2026-06-24 | €174.28 | €177.12 | €172.74 | €176.06 | 670 |
| 2026-06-23 | €169.82 | €174.76 | €169.82 | €173.16 | 1,187 |
| 2026-06-22 | €171.04 | €173.92 | €168.02 | €168.64 | 406 |
| 2026-06-19 | €170.68 | €170.82 | €170.22 | €170.68 | 107 |
| 2026-06-18 | €171.82 | €172.06 | €165.82 | €168.96 | 386 |
| 2026-06-17 | €179.22 | €179.22 | €174.44 | €174.44 | 270 |
| 2026-06-16 | €178.72 | €180.38 | €176.30 | €180.38 | 48 |
| 2026-06-15 | €178.60 | €181.76 | €177.00 | €180.38 | 438 |
| 2026-06-12 | €178.90 | €181.90 | €173.00 | €175.74 | 478 |
| 2026-06-11 | €203.20 | €203.20 | €193.02 | €193.02 | 144 |
| 2026-06-10 | €206.20 | €206.20 | €201.80 | €204.60 | 248 |
| 2026-06-09 | €211.80 | €211.80 | €205.50 | €205.50 | 96 |
| 2026-06-08 | €218.35 | €218.50 | €213.60 | €213.60 | 101 |
| 2026-06-05 | €221.90 | €225.55 | €217.75 | €217.75 | 164 |
| 2026-06-04 | €220.55 | €226.70 | €220.55 | €226.70 | 371 |
| 2026-06-03 | €224.65 | €224.65 | €220.20 | €220.20 | 96 |
| 2026-06-02 | €233.90 | €233.90 | €224.10 | €224.10 | 246 |
| 2026-06-01 | €231.05 | €238.00 | €229.65 | €236.20 | 474 |
| 2026-05-29 | €209.05 | €218.35 | €209.00 | €218.35 | 128 |
| 2026-05-28 | €207.45 | €208.90 | €205.00 | €206.05 | 149 |
| 2026-05-27 | €206.55 | €207.35 | €205.80 | €207.05 | 79 |
| 2026-05-26 | €210.70 | €210.70 | €208.00 | €208.25 | 8 |
| 2026-05-25 | €212.25 | €212.25 | €211.85 | €212.00 | 0 |
| 2026-05-22 | €211.25 | €212.50 | €210.30 | €210.30 | 41 |
| 2026-05-21 | €215.10 | €215.15 | €209.95 | €209.95 | 50 |
| 2026-05-20 | €220.30 | €220.30 | €214.15 | €215.00 | 140 |
| 2026-05-19 | €219.85 | €226.20 | €219.85 | €221.60 | 144 |
| 2026-05-18 | €212.90 | €216.45 | €211.15 | €216.45 | 131 |
| 2026-05-15 | €203.95 | €210.30 | €203.95 | €210.30 | 157 |
| 2026-05-14 | €201.70 | €203.60 | €199.56 | €202.80 | 109 |
| 2026-05-13 | €205.85 | €205.90 | €200.15 | €200.15 | 56 |
| 2026-05-12 | €209.50 | €210.60 | €207.50 | €207.50 | 0 |
| 2026-05-11 | €214.90 | €215.50 | €209.65 | €209.65 | 0 |
| 2026-05-08 | €217.95 | €217.95 | €212.90 | €213.05 | 71 |
| 2026-05-07 | €213.45 | €220.60 | €212.70 | €219.75 | 273 |
| 2026-05-06 | €215.75 | €217.20 | €212.45 | €213.95 | 172 |
| 2026-05-05 | €217.45 | €218.65 | €215.50 | €217.70 | 159 |
| 2026-05-04 | €212.35 | €216.80 | €212.35 | €216.80 | 105 |
| 2026-04-30 | €206.70 | €207.10 | €203.60 | €206.85 | 34 |
| 2026-04-29 | €209.05 | €209.05 | €204.70 | €206.30 | 68 |
| 2026-04-28 | €204.25 | €208.50 | €204.25 | €208.50 | 116 |
| 2026-04-27 | €208.70 | €208.70 | €205.30 | €206.00 | 240 |
| 2026-04-24 | €207.20 | €207.20 | €204.20 | €205.10 | 332 |
| 2026-04-23 | €214.05 | €214.30 | €202.70 | €202.70 | 99 |
| 2026-04-22 | €216.75 | €219.15 | €216.25 | €217.15 | 178 |
| 2026-04-21 | €211.70 | €212.80 | €209.60 | €212.80 | 118 |
| 2026-04-20 | €207.20 | €211.35 | €206.60 | €210.10 | 48 |
| 2026-04-17 | €211.65 | €214.85 | €209.45 | €209.45 | 181 |
| 2026-04-16 | €209.20 | €213.85 | €209.20 | €210.00 | 52 |
| 2026-04-15 | €200.25 | €207.65 | €200.25 | €207.65 | 168 |
| 2026-04-14 | €204.35 | €205.00 | €203.15 | €203.15 | 0 |
| 2026-04-13 | €192.18 | €200.45 | €192.18 | €200.45 | 271 |
| 2026-04-10 | €196.98 | €197.26 | €191.88 | €191.88 | 99 |
| 2026-04-09 | €205.45 | €205.45 | €195.76 | €195.76 | 125 |
| 2026-04-08 | €209.70 | €209.95 | €207.50 | €207.50 | 192 |
| 2026-04-07 | €210.25 | €211.85 | €207.85 | €207.85 | 53 |
| 2026-04-02 | €207.80 | €209.50 | €207.80 | €209.25 | 48 |
| 2026-04-01 | €210.65 | €210.85 | €203.60 | €208.75 | 62 |
| 2026-03-31 | €211.05 | €211.55 | €209.20 | €210.30 | 34 |
| 2026-03-30 | €205.20 | €210.85 | €204.70 | €210.85 | 123 |
| 2026-03-27 | €208.80 | €208.80 | €204.20 | €204.20 | 16 |
| 2026-03-26 | €203.55 | €209.80 | €201.80 | €208.25 | 162 |
| 2026-03-25 | €206.95 | €206.95 | €204.80 | €206.45 | 0 |
| 2026-03-24 | €213.15 | €213.15 | €206.50 | €206.80 | 49 |
| 2026-03-23 | €213.30 | €216.30 | €213.30 | €214.05 | 44 |
| 2026-03-20 | €212.80 | €214.35 | €209.85 | €214.15 | 137 |
| 2026-03-19 | €215.00 | €215.00 | €213.45 | €213.45 | 66 |
| 2026-03-18 | €221.45 | €221.45 | €215.95 | €215.95 | 15 |
| 2026-03-17 | €219.35 | €224.40 | €218.85 | €221.50 | 44 |
| 2026-03-16 | €219.00 | €221.75 | €214.30 | €221.75 | 164 |
| 2026-03-13 | €214.70 | €223.50 | €214.55 | €223.50 | 602 |
| 2026-03-12 | €235.70 | €237.25 | €234.55 | €234.55 | 102 |
| 2026-03-11 | €238.45 | €238.45 | €233.85 | €234.50 | 18 |
| 2026-03-10 | €244.80 | €245.20 | €232.90 | €236.80 | 188 |
| 2026-03-09 | €241.80 | €243.95 | €240.65 | €242.40 | 217 |
| 2026-03-06 | €243.50 | €244.40 | €241.30 | €241.30 | 85 |
| 2026-03-05 | €235.65 | €243.15 | €235.65 | €243.15 | 136 |
| 2026-03-04 | €233.55 | €236.50 | €232.60 | €236.50 | 3 |
| 2026-03-03 | €221.85 | €232.25 | €220.75 | €232.25 | 182 |
| 2026-03-02 | €219.75 | €222.25 | €218.80 | €221.70 | 154 |
| 2026-02-27 | €218.50 | €219.30 | €215.40 | €219.30 | 106 |
| 2026-02-26 | €217.95 | €222.85 | €217.10 | €219.40 | 292 |
| 2026-02-25 | €215.75 | €216.50 | €215.75 | €216.20 | 34 |
| 2026-02-24 | €209.85 | €215.50 | €207.75 | €215.50 | 93 |
| 2026-02-23 | €217.30 | €217.70 | €209.20 | €209.20 | 133 |
| 2026-02-20 | €220.95 | €221.20 | €217.25 | €217.70 | 102 |
| 2026-02-19 | €224.35 | €225.30 | €220.25 | €220.25 | 53 |
| 2026-02-18 | €221.00 | €221.25 | €219.00 | €220.40 | 20 |
| 2026-02-17 | €222.50 | €224.80 | €219.20 | €219.20 | 143 |
| 2026-02-16 | €225.20 | €225.20 | €223.10 | €224.20 | 46 |
| 2026-02-13 | €221.00 | €221.55 | €218.75 | €221.45 | 55 |
| 2026-02-12 | €217.70 | €218.60 | €213.20 | €213.20 | 2 |
| 2026-02-11 | €222.90 | €222.90 | €217.15 | €217.15 | 139 |
| 2026-02-10 | €224.40 | €225.05 | €221.60 | €225.05 | 63 |
| 2026-02-09 | €227.10 | €227.10 | €221.30 | €225.60 | 5 |
| 2026-02-06 | €227.85 | €230.95 | €226.45 | €227.00 | 131 |
| 2026-02-05 | €236.90 | €238.80 | €230.80 | €232.00 | 281 |
| 2026-02-04 | €231.40 | €238.45 | €224.65 | €238.45 | 273 |
| 2026-02-03 | €247.75 | €247.75 | €232.75 | €232.75 | 694 |
| 2026-02-02 | €246.25 | €252.65 | €246.25 | €251.50 | 114 |
| 2026-01-30 | €243.00 | €246.90 | €243.00 | €246.90 | 398 |
| 2026-01-29 | €247.20 | €247.30 | €240.15 | €240.35 | 138 |
| 2026-01-28 | €248.10 | €251.60 | €247.20 | €251.60 | 73 |
| 2026-01-27 | €257.65 | €257.65 | €246.10 | €246.10 | 0 |
| 2026-01-26 | €254.70 | €256.90 | €253.75 | €256.90 | 68 |
| 2026-01-23 | €257.10 | €257.10 | €255.85 | €255.85 | 1 |
| 2026-01-22 | €252.75 | €255.95 | €252.00 | €255.95 | 72 |
| 2026-01-21 | €249.05 | €249.05 | €246.80 | €247.55 | 7 |
| 2026-01-20 | €250.95 | €251.00 | €248.05 | €248.05 | 194 |
| 2026-01-19 | €252.00 | €252.75 | €251.95 | €251.95 | 78 |
| 2026-01-16 | €262.60 | €262.60 | €256.80 | €256.80 | 0 |
| 2026-01-15 | €261.60 | €263.15 | €261.00 | €262.15 | 105 |
| 2026-01-14 | €266.30 | €266.60 | €261.60 | €261.60 | 81 |
| 2026-01-13 | €281.25 | €281.25 | €270.25 | €270.25 | 211 |
| 2026-01-12 | €283.35 | €283.35 | €278.30 | €282.05 | 159 |
| 2026-01-09 | €291.40 | €292.15 | €284.00 | €285.85 | 218 |
| 2026-01-08 | €289.40 | €293.90 | €287.70 | €292.60 | 109 |
| 2026-01-07 | €287.45 | €290.15 | €287.15 | €290.15 | 29 |
| 2026-01-06 | €283.35 | €287.10 | €281.40 | €287.10 | 67 |
| 2026-01-05 | €283.05 | €284.30 | €281.55 | €281.65 | 124 |
| 2026-01-02 | €299.40 | €299.95 | €286.50 | €286.50 | 99 |
| 2025-12-30 | €299.80 | €300.00 | €299.00 | €300.00 | 78 |
| 2025-12-29 | €300.15 | €300.75 | €299.50 | €299.50 | 10 |
| 2025-12-23 | €303.85 | €304.35 | €301.00 | €301.00 | 0 |
| 2025-12-22 | €303.85 | €305.10 | €303.20 | €305.10 | 0 |
| 2025-12-19 | €303.70 | €303.70 | €302.60 | €303.45 | 1 |
| 2025-12-18 | €302.95 | €303.05 | €301.60 | €302.20 | 58 |
| 2025-12-17 | €297.15 | €301.60 | €296.95 | €301.60 | 25 |
| 2025-12-16 | €297.25 | €301.00 | €296.65 | €298.45 | 66 |
| 2025-12-15 | €300.00 | €300.35 | €298.20 | €298.80 | 42 |
| 2025-12-12 | €299.45 | €307.50 | €299.30 | €305.75 | 171 |
| 2025-12-11 | €291.25 | €293.75 | €286.00 | €293.75 | 286 |
| 2025-12-10 | €296.60 | €297.80 | €294.25 | €295.00 | 165 |
| 2025-12-09 | €292.00 | €296.90 | €292.00 | €296.90 | 165 |
| 2025-12-08 | €298.55 | €299.70 | €293.35 | €293.35 | 99 |
| 2025-12-05 | €282.85 | €297.70 | €282.20 | €296.75 | 135 |
| 2025-12-04 | €281.30 | €282.90 | €278.85 | €278.85 | 33 |
| 2025-12-03 | €278.00 | €278.20 | €275.60 | €277.50 | 0 |
| 2025-12-02 | €278.15 | €279.30 | €274.15 | €277.80 | 463 |
| 2025-12-01 | €275.45 | €279.00 | €272.75 | €278.05 | 449 |
| 2025-11-28 | €275.25 | €277.50 | €275.25 | €277.50 | 0 |
| 2025-11-27 | €275.10 | €275.45 | €274.60 | €274.60 | 71 |
| 2025-11-26 | €277.30 | €277.30 | €274.35 | €274.35 | 23 |
| 2025-11-25 | €276.75 | €276.95 | €274.50 | €276.95 | 66 |
| 2025-11-24 | €283.40 | €283.40 | €279.70 | €279.70 | 33 |
| 2025-11-21 | €270.20 | €275.15 | €270.20 | €275.15 | 67 |
| 2025-11-20 | €277.85 | €277.85 | €274.60 | €274.60 | 49 |
| 2025-11-19 | €279.85 | €280.90 | €275.75 | €275.75 | 33 |
| 2025-11-18 | €279.25 | €281.20 | €279.25 | €279.95 | 51 |
| 2025-11-17 | €286.65 | €286.65 | €284.45 | €284.50 | 4 |
| 2025-11-14 | €287.40 | €287.40 | €285.05 | €285.75 | 49 |
| 2025-11-13 | €290.60 | €291.70 | €288.60 | €289.80 | 66 |
| 2025-11-12 | €288.65 | €289.75 | €288.65 | €289.50 | 0 |
| 2025-11-11 | €284.35 | €285.85 | €283.80 | €285.85 | 0 |
| 2025-11-10 | €285.40 | €285.70 | €282.50 | €282.50 | 47 |
| 2025-11-07 | €284.10 | €284.10 | €280.05 | €280.05 | 41 |
| 2025-11-06 | €291.00 | €291.55 | €283.15 | €283.15 | 99 |
| 2025-11-05 | €291.55 | €292.10 | €289.25 | €289.45 | 33 |
| 2025-11-04 | €290.40 | €292.30 | €290.10 | €292.30 | 33 |
| 2025-11-03 | €295.40 | €296.85 | €289.70 | €291.40 | 12 |
| 2025-10-31 | €294.35 | €295.40 | €292.45 | €293.45 | 1 |
| 2025-10-30 | €292.40 | €296.40 | €291.00 | €296.40 | 171 |
| 2025-10-29 | €308.55 | €308.55 | €293.35 | €293.35 | 55 |
| 2025-10-28 | €307.20 | €312.25 | €307.20 | €310.35 | 142 |
| 2025-10-27 | €306.80 | €307.15 | €305.35 | €305.35 | 66 |
| 2025-10-24 | €306.05 | €307.40 | €305.15 | €305.15 | 0 |
| 2025-10-23 | €306.65 | €306.65 | €301.75 | €301.75 | 25 |
| 2025-10-22 | €307.60 | €308.60 | €307.10 | €308.60 | 58 |
| 2025-10-21 | €296.15 | €306.65 | €295.20 | €306.65 | 33 |
| 2025-10-20 | €287.05 | €292.05 | €286.80 | €292.05 | 107 |
| 2025-10-17 | €279.30 | €284.55 | €277.40 | €282.60 | 76 |
| 2025-10-16 | €284.75 | €286.50 | €284.75 | €286.00 | 0 |
| 2025-10-15 | €289.35 | €290.10 | €287.55 | €287.55 | 38 |
| 2025-10-14 | €290.55 | €291.55 | €289.15 | €289.15 | 33 |
| 2025-10-13 | €294.35 | €295.55 | €291.85 | €291.85 | 38 |
| 2025-10-10 | €299.85 | €300.70 | €291.80 | €291.80 | 37 |
| 2025-10-09 | €300.40 | €301.20 | €299.30 | €301.20 | 12 |