Adobe Inc. (1ADBE) Price History
Daily open, high, low, close and volume for Adobe Inc. (1ADBE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €213.00 | €218.50 | €213.00 | €217.15 | 917 |
| 2026-10-08 | €207.55 | €213.00 | €207.10 | €207.35 | 554 |
| 2026-10-07 | €210.85 | €213.80 | €203.55 | €205.70 | 349 |
| 2026-10-06 | €213.35 | €215.20 | €211.00 | €212.25 | 365 |
| 2026-10-05 | €211.60 | €215.00 | €211.50 | €211.95 | 388 |
| 2026-10-02 | €214.25 | €216.95 | €211.10 | €211.60 | 652 |
| 2026-10-01 | €211.00 | €218.05 | €210.05 | €211.80 | 834 |
| 2026-09-30 | €206.55 | €210.70 | €204.75 | €211.10 | 706 |
| 2026-09-29 | €202.65 | €205.30 | €201.75 | €203.70 | 367 |
| 2026-09-28 | €208.40 | €208.55 | €198.00 | €202.75 | 1,102 |
| 2026-09-25 | €209.20 | €210.70 | €208.60 | €208.55 | 471 |
| 2026-09-24 | €211.35 | €213.80 | €209.80 | €210.70 | 256 |
| 2026-09-23 | €209.80 | €211.50 | €209.00 | €211.45 | 190 |
| 2026-09-22 | €219.95 | €222.25 | €210.65 | €211.30 | 715 |
| 2026-09-21 | €216.95 | €218.75 | €212.95 | €215.55 | 635 |
| 2026-09-18 | €220.15 | €220.15 | €216.95 | €218.10 | 567 |
| 2026-09-17 | €219.50 | €220.15 | €214.80 | €218.50 | 1,071 |
| 2026-09-16 | €222.85 | €222.85 | €217.75 | €217.75 | 1,051 |
| 2026-09-15 | €228.55 | €228.90 | €223.00 | €225.40 | 827 |
| 2026-09-14 | €221.95 | €228.50 | €221.95 | €226.50 | 1,790 |
| 2026-09-11 | €210.30 | €215.60 | €205.00 | €214.25 | 4,593 |
| 2026-09-10 | €219.25 | €220.00 | €215.00 | €216.65 | 1,002 |
| 2026-09-09 | €221.20 | €223.25 | €220.30 | €219.90 | 481 |
| 2026-09-08 | €227.35 | €227.50 | €219.65 | €221.95 | 669 |
| 2026-09-07 | €228.10 | €229.50 | €227.00 | €227.50 | 274 |
| 2026-09-04 | €239.35 | €239.35 | €227.80 | €230.60 | 2,040 |
| 2026-09-03 | €243.05 | €251.70 | €243.05 | €246.25 | 387 |
| 2026-09-02 | €245.55 | €247.50 | €242.75 | €243.35 | 812 |
| 2026-09-01 | €252.70 | €254.15 | €247.65 | €249.20 | 2,453 |
| 2026-08-31 | €249.60 | €251.00 | €247.55 | €251.00 | 645 |
| 2026-08-28 | €250.60 | €253.20 | €247.75 | €252.50 | 1,389 |
| 2026-08-27 | €236.25 | €249.35 | €236.15 | €247.65 | 1,140 |
| 2026-08-26 | €231.65 | €234.65 | €227.10 | €231.85 | 664 |
| 2026-08-25 | €235.65 | €236.25 | €231.70 | €233.50 | 476 |
| 2026-08-24 | €236.60 | €238.50 | €234.70 | €238.00 | 889 |
| 2026-08-21 | €232.30 | €235.95 | €231.75 | €236.50 | 656 |
| 2026-08-20 | €232.35 | €235.15 | €231.10 | €233.25 | 591 |
| 2026-08-19 | €227.95 | €235.90 | €223.75 | €234.75 | 887 |
| 2026-08-18 | €218.95 | €229.55 | €218.60 | €227.70 | 1,199 |
| 2026-08-17 | €226.80 | €226.80 | €219.00 | €219.00 | 774 |
| 2026-08-14 | €232.65 | €236.55 | €226.50 | €228.05 | 863 |
| 2026-08-13 | €224.80 | €227.15 | €224.50 | €222.55 | 274 |
| 2026-08-12 | €226.50 | €227.60 | €221.75 | €221.65 | 809 |
| 2026-08-11 | €235.00 | €236.25 | €232.15 | €231.20 | 544 |
| 2026-08-10 | €230.20 | €234.00 | €227.00 | €233.65 | 1,633 |
| 2026-08-07 | €227.65 | €232.90 | €225.65 | €229.80 | 1,445 |
| 2026-08-06 | €219.45 | €222.25 | €215.40 | €222.25 | 1,188 |
| 2026-08-05 | €221.45 | €227.40 | €221.45 | €222.55 | 943 |
| 2026-08-04 | €218.40 | €219.25 | €213.90 | €218.85 | 958 |
| 2026-08-03 | €218.25 | €226.90 | €218.25 | €220.85 | 1,286 |
| 2026-07-31 | €214.15 | €215.40 | €210.50 | €213.95 | 762 |
| 2026-07-30 | €230.40 | €231.60 | €210.90 | €214.15 | 2,007 |
| 2026-07-29 | €219.00 | €231.45 | €215.55 | €230.90 | 1,658 |
| 2026-07-28 | €210.05 | €221.75 | €210.05 | €221.75 | 2,377 |
| 2026-07-27 | €198.40 | €209.50 | €197.66 | €209.50 | 1,500 |
| 2026-07-24 | €186.48 | €197.02 | €186.48 | €196.30 | 524 |
| 2026-07-23 | €192.82 | €193.88 | €188.18 | €188.20 | 436 |
| 2026-07-22 | €200.15 | €201.00 | €194.54 | €194.56 | 509 |
| 2026-07-21 | €199.64 | €202.65 | €194.52 | €200.30 | 936 |
| 2026-07-20 | €208.85 | €208.85 | €199.94 | €202.50 | 1,192 |
| 2026-07-17 | €203.30 | €207.45 | €200.50 | €203.70 | 2,275 |
| 2026-07-16 | €196.48 | €200.00 | €194.80 | €198.60 | 794 |
| 2026-07-15 | €192.60 | €202.00 | €192.60 | €197.44 | 984 |
| 2026-07-14 | €201.40 | €201.40 | €189.56 | €194.46 | 2,049 |
| 2026-07-13 | €197.16 | €202.40 | €196.58 | €202.15 | 1,460 |
| 2026-07-10 | €194.90 | €198.94 | €194.88 | €196.58 | 1,072 |
| 2026-07-09 | €192.80 | €193.50 | €186.00 | €193.04 | 983 |
| 2026-07-08 | €195.14 | €195.14 | €190.90 | €193.02 | 1,036 |
| 2026-07-07 | €192.26 | €199.68 | €189.40 | €199.68 | 2,614 |
| 2026-07-06 | €192.24 | €193.36 | €186.86 | €190.48 | 1,458 |
| 2026-07-03 | €191.10 | €191.84 | €189.56 | €191.40 | 786 |
| 2026-07-02 | €188.76 | €191.66 | €186.40 | €190.58 | 2,509 |
| 2026-07-01 | €180.82 | €187.00 | €180.82 | €185.96 | 1,066 |
| 2026-06-30 | €181.60 | €181.68 | €176.70 | €177.36 | 1,260 |
| 2026-06-29 | €177.90 | €183.50 | €176.70 | €180.00 | 3,042 |
| 2026-06-26 | €171.46 | €176.00 | €170.62 | €175.72 | 1,094 |
| 2026-06-25 | €171.60 | €174.92 | €169.40 | €171.38 | 3,225 |
| 2026-06-24 | €174.30 | €177.54 | €173.08 | €175.90 | 1,342 |
| 2026-06-23 | €170.60 | €175.12 | €169.48 | €173.16 | 3,678 |
| 2026-06-22 | €171.32 | €174.20 | €168.28 | €168.62 | 1,936 |
| 2026-06-19 | €174.68 | €174.68 | €170.04 | €170.66 | 454 |
| 2026-06-18 | €171.96 | €172.14 | €166.04 | €168.76 | 2,067 |
| 2026-06-17 | €179.30 | €179.52 | €172.50 | €174.36 | 4,582 |
| 2026-06-16 | €178.96 | €181.46 | €176.20 | €180.56 | 2,921 |
| 2026-06-15 | €178.80 | €182.02 | €177.00 | €180.12 | 5,731 |
| 2026-06-12 | €179.10 | €182.62 | €170.60 | €175.22 | 14,718 |
| 2026-06-11 | €203.00 | €203.05 | €191.98 | €193.34 | 3,511 |
| 2026-06-10 | €207.00 | €207.00 | €201.00 | €205.00 | 1,697 |
| 2026-06-09 | €211.50 | €212.05 | €205.40 | €205.40 | 926 |
| 2026-06-08 | €218.15 | €218.95 | €212.60 | €213.65 | 986 |
| 2026-06-05 | €222.35 | €225.50 | €217.60 | €217.60 | 588 |
| 2026-06-04 | €219.95 | €227.95 | €219.95 | €226.55 | 1,011 |
| 2026-06-03 | €224.95 | €225.45 | €217.45 | €220.40 | 1,189 |
| 2026-06-02 | €234.00 | €235.35 | €223.40 | €224.20 | 2,142 |
| 2026-06-01 | €231.40 | €239.95 | €226.85 | €235.70 | 3,309 |
| 2026-05-29 | €209.25 | €217.85 | €209.00 | €218.00 | 746 |
| 2026-05-28 | €207.05 | €210.10 | €203.70 | €206.20 | 1,080 |
| 2026-05-27 | €206.65 | €209.75 | €203.10 | €207.30 | 2,346 |
| 2026-05-26 | €210.95 | €210.95 | €206.30 | €208.60 | 1,471 |
| 2026-05-25 | €217.70 | €217.70 | €209.05 | €212.25 | 291 |
| 2026-05-22 | €210.95 | €214.80 | €209.50 | €210.35 | 1,560 |
| 2026-05-21 | €215.50 | €216.00 | €210.00 | €210.10 | 1,606 |
| 2026-05-20 | €220.55 | €220.55 | €212.80 | €215.30 | 1,485 |
| 2026-05-19 | €220.25 | €228.00 | €220.10 | €221.35 | 2,562 |
| 2026-05-18 | €213.60 | €218.00 | €211.00 | €216.50 | 2,445 |
| 2026-05-15 | €204.60 | €211.50 | €203.80 | €210.55 | 1,986 |
| 2026-05-14 | €201.90 | €203.80 | €198.42 | €202.90 | 2,520 |
| 2026-05-13 | €206.05 | €206.50 | €200.05 | €200.05 | 971 |
| 2026-05-12 | €209.00 | €211.10 | €205.75 | €207.10 | 719 |
| 2026-05-11 | €215.15 | €216.05 | €209.35 | €209.35 | 1,136 |
| 2026-05-08 | €218.15 | €218.75 | €208.95 | €212.60 | 789 |
| 2026-05-07 | €213.90 | €220.60 | €213.00 | €219.60 | 1,473 |
| 2026-05-06 | €216.80 | €217.45 | €211.95 | €213.95 | 1,467 |
| 2026-05-05 | €217.15 | €219.65 | €212.55 | €217.40 | 757 |
| 2026-05-04 | €212.60 | €217.40 | €211.65 | €216.75 | 1,209 |
| 2026-04-30 | €207.00 | €207.70 | €202.65 | €207.10 | 338 |
| 2026-04-29 | €208.05 | €208.20 | €204.45 | €206.45 | 251 |
| 2026-04-28 | €205.05 | €209.15 | €204.30 | €208.25 | 967 |
| 2026-04-27 | €208.95 | €209.25 | €204.80 | €206.05 | 2,423 |
| 2026-04-24 | €207.40 | €207.50 | €204.40 | €205.40 | 1,002 |
| 2026-04-23 | €213.60 | €215.05 | €200.00 | €203.15 | 1,737 |
| 2026-04-22 | €217.15 | €220.30 | €216.00 | €217.55 | 952 |
| 2026-04-21 | €211.35 | €216.20 | €208.75 | €212.55 | 1,028 |
| 2026-04-20 | €207.00 | €217.05 | €206.75 | €210.05 | 2,773 |
| 2026-04-17 | €211.90 | €215.80 | €209.80 | €210.25 | 1,209 |
| 2026-04-16 | €209.60 | €216.00 | €209.55 | €210.30 | 2,280 |
| 2026-04-15 | €200.90 | €206.85 | €199.92 | €207.55 | 1,130 |
| 2026-04-14 | €203.85 | €206.00 | €202.90 | €203.00 | 1,730 |
| 2026-04-13 | €191.92 | €200.25 | €191.92 | €200.25 | 791 |
| 2026-04-10 | €197.34 | €197.66 | €191.70 | €192.22 | 1,155 |
| 2026-04-09 | €205.85 | €205.85 | €196.00 | €195.84 | 892 |
| 2026-04-08 | €210.30 | €210.70 | €207.45 | €207.90 | 642 |
| 2026-04-07 | €211.00 | €212.15 | €207.30 | €207.55 | 1,155 |
| 2026-04-02 | €207.95 | €210.40 | €207.25 | €209.25 | 985 |
| 2026-04-01 | €211.35 | €211.40 | €204.95 | €208.65 | 1,209 |
| 2026-03-31 | €211.60 | €211.85 | €209.45 | €210.35 | 374 |
| 2026-03-30 | €204.50 | €211.50 | €204.30 | €210.80 | 813 |
| 2026-03-27 | €208.10 | €208.10 | €203.90 | €203.95 | 242 |
| 2026-03-26 | €205.30 | €211.40 | €201.55 | €208.30 | 1,007 |
| 2026-03-25 | €207.45 | €208.65 | €202.80 | €206.10 | 1,526 |
| 2026-03-24 | €220.55 | €220.55 | €206.00 | €206.85 | 872 |
| 2026-03-23 | €213.80 | €217.55 | €212.00 | €214.05 | 1,805 |
| 2026-03-20 | €213.25 | €215.05 | €209.65 | €214.15 | 827 |
| 2026-03-19 | €214.40 | €217.50 | €213.40 | €213.50 | 1,222 |
| 2026-03-18 | €222.05 | €222.15 | €215.80 | €215.80 | 431 |
| 2026-03-17 | €220.15 | €224.20 | €218.15 | €221.90 | 192 |
| 2026-03-16 | €245.20 | €245.20 | €213.50 | €222.40 | 1,645 |
| 2026-03-13 | €214.40 | €223.00 | €213.85 | €222.95 | 2,496 |
| 2026-03-12 | €236.10 | €238.55 | €234.00 | €234.85 | 481 |
| 2026-03-11 | €238.65 | €241.50 | €233.65 | €234.60 | 486 |
| 2026-03-10 | €249.10 | €251.80 | €232.20 | €236.55 | 778 |
| 2026-03-09 | €242.90 | €244.10 | €240.60 | €242.50 | 439 |
| 2026-03-06 | €243.85 | €244.75 | €239.00 | €241.55 | 761 |
| 2026-03-05 | €236.00 | €245.65 | €235.60 | €242.65 | 551 |
| 2026-03-04 | €234.05 | €237.15 | €232.00 | €236.45 | 1,045 |
| 2026-03-03 | €222.10 | €232.60 | €220.65 | €232.40 | 747 |
| 2026-03-02 | €220.10 | €223.75 | €218.25 | €221.60 | 395 |
| 2026-02-27 | €218.50 | €219.10 | €215.00 | €218.85 | 137 |
| 2026-02-26 | €216.85 | €222.00 | €216.85 | €219.45 | 151 |
| 2026-02-25 | €216.00 | €217.15 | €213.85 | €216.05 | 310 |
| 2026-02-24 | €210.20 | €219.55 | €208.00 | €215.45 | 1,047 |
| 2026-02-23 | €216.80 | €218.65 | €208.65 | €208.95 | 585 |
| 2026-02-20 | €221.30 | €221.55 | €217.35 | €217.70 | 186 |
| 2026-02-19 | €223.85 | €225.65 | €220.00 | €220.25 | 475 |
| 2026-02-18 | €221.40 | €221.80 | €218.50 | €220.30 | 205 |
| 2026-02-17 | €222.90 | €226.90 | €216.75 | €219.25 | 710 |
| 2026-02-16 | €232.65 | €232.65 | €222.80 | €223.70 | 354 |
| 2026-02-13 | €221.50 | €222.45 | €220.00 | €221.20 | 256 |
| 2026-02-12 | €218.05 | €219.00 | €211.45 | €213.40 | 526 |
| 2026-02-11 | €223.25 | €224.00 | €216.00 | €216.60 | 585 |
| 2026-02-10 | €225.00 | €226.00 | €221.70 | €225.45 | 1,361 |
| 2026-02-09 | €226.50 | €227.30 | €222.20 | €225.45 | 587 |
| 2026-02-06 | €227.00 | €232.00 | €225.75 | €227.15 | 413 |
| 2026-02-05 | €237.85 | €239.40 | €231.50 | €232.00 | 454 |
| 2026-02-04 | €231.70 | €238.45 | €223.75 | €237.20 | 1,117 |
| 2026-02-03 | €248.35 | €248.70 | €232.70 | €232.70 | 629 |
| 2026-02-02 | €246.45 | €253.00 | €246.45 | €251.45 | 201 |
| 2026-01-30 | €242.70 | €247.35 | €242.70 | €247.20 | 360 |
| 2026-01-29 | €246.85 | €247.15 | €239.00 | €240.35 | 1,067 |
| 2026-01-28 | €248.40 | €254.50 | €247.95 | €251.55 | 174 |
| 2026-01-27 | €258.30 | €258.30 | €245.00 | €246.30 | 756 |
| 2026-01-26 | €255.00 | €257.25 | €254.20 | €256.90 | 840 |
| 2026-01-23 | €256.25 | €258.60 | €255.30 | €256.00 | 454 |
| 2026-01-22 | €253.00 | €256.85 | €251.20 | €256.00 | 867 |
| 2026-01-21 | €249.20 | €249.50 | €246.70 | €247.80 | 486 |
| 2026-01-20 | €251.00 | €251.85 | €247.25 | €247.60 | 786 |
| 2026-01-19 | €256.45 | €256.45 | €251.90 | €252.80 | 198 |
| 2026-01-16 | €262.35 | €262.70 | €255.00 | €256.45 | 404 |
| 2026-01-15 | €262.00 | €263.00 | €260.35 | €262.25 | 898 |
| 2026-01-14 | €267.55 | €267.65 | €261.00 | €261.70 | 777 |
| 2026-01-13 | €279.00 | €280.25 | €270.20 | €270.35 | 1,565 |
| 2026-01-12 | €283.80 | €284.10 | €277.70 | €282.20 | 675 |
| 2026-01-09 | €290.75 | €291.30 | €282.65 | €285.65 | 959 |
| 2026-01-08 | €289.75 | €293.35 | €287.85 | €292.40 | 257 |
| 2026-01-07 | €286.70 | €290.75 | €286.60 | €289.60 | 145 |
| 2026-01-06 | €282.70 | €287.00 | €281.20 | €287.05 | 329 |
| 2026-01-05 | €283.55 | €284.55 | €280.00 | €281.45 | 666 |
| 2026-01-02 | €300.50 | €300.50 | €284.00 | €286.30 | 617 |
| 2025-12-30 | €299.10 | €301.45 | €299.00 | €301.35 | 154 |
| 2025-12-29 | €300.40 | €301.40 | €299.05 | €299.35 | 96 |
| 2025-12-23 | €304.30 | €304.30 | €300.00 | €301.20 | 185 |
| 2025-12-22 | €304.60 | €305.70 | €302.90 | €305.15 | 260 |
| 2025-12-19 | €303.50 | €303.80 | €300.80 | €302.90 | 310 |
| 2025-12-18 | €302.40 | €305.00 | €300.90 | €302.05 | 210 |
| 2025-12-17 | €296.60 | €304.05 | €296.60 | €302.30 | 133 |
| 2025-12-16 | €296.50 | €301.50 | €296.20 | €298.05 | 235 |
| 2025-12-15 | €301.05 | €304.95 | €295.00 | €298.45 | 450 |
| 2025-12-12 | €299.95 | €308.50 | €299.00 | €306.25 | 978 |
| 2025-12-11 | €291.85 | €298.95 | €285.00 | €294.50 | 670 |
| 2025-12-10 | €297.05 | €302.80 | €294.10 | €295.60 | 792 |
| 2025-12-09 | €302.85 | €302.85 | €292.00 | €296.75 | 515 |
| 2025-12-08 | €298.25 | €300.25 | €293.45 | €293.45 | 970 |
| 2025-12-05 | €283.30 | €299.00 | €281.90 | €297.25 | 1,723 |
| 2025-12-04 | €291.55 | €291.55 | €278.30 | €278.95 | 609 |
| 2025-12-03 | €278.30 | €279.65 | €276.00 | €277.65 | 144 |
| 2025-12-02 | €278.30 | €280.70 | €275.60 | €277.65 | 738 |
| 2025-12-01 | €274.65 | €278.95 | €271.90 | €278.30 | 205 |
| 2025-11-28 | €276.00 | €278.35 | €275.55 | €276.30 | 277 |
| 2025-11-27 | €275.65 | €275.80 | €274.85 | €274.85 | 57 |
| 2025-11-26 | €277.95 | €278.15 | €272.80 | €274.15 | 115 |
| 2025-11-25 | €277.20 | €277.20 | €273.45 | €277.10 | 246 |
| 2025-11-24 | €282.90 | €293.60 | €278.65 | €279.45 | 271 |
| 2025-11-21 | €271.30 | €274.55 | €270.00 | €275.10 | 456 |
| 2025-11-20 | €278.90 | €280.30 | €275.00 | €274.75 | 184 |
| 2025-11-19 | €279.85 | €280.00 | €274.20 | €275.45 | 392 |
| 2025-11-18 | €279.90 | €281.15 | €278.00 | €279.85 | 244 |
| 2025-11-17 | €287.10 | €287.10 | €284.10 | €284.10 | 136 |
| 2025-11-14 | €291.85 | €291.85 | €283.10 | €285.85 | 338 |
| 2025-11-13 | €290.95 | €291.55 | €289.80 | €289.75 | 180 |
| 2025-11-12 | €289.00 | €290.30 | €288.20 | €290.05 | 162 |
| 2025-11-11 | €283.70 | €287.20 | €283.55 | €286.00 | 373 |
| 2025-11-10 | €285.90 | €285.90 | €282.00 | €282.60 | 41 |
| 2025-11-07 | €285.10 | €285.10 | €281.60 | €280.75 | 301 |
| 2025-11-06 | €291.70 | €291.85 | €283.00 | €283.60 | 229 |
| 2025-11-05 | €292.35 | €292.45 | €288.90 | €289.85 | 86 |
| 2025-11-04 | €289.60 | €296.30 | €289.55 | €293.15 | 200 |
| 2025-11-03 | €294.80 | €297.00 | €288.70 | €291.00 | 180 |
| 2025-10-31 | €294.00 | €294.95 | €292.75 | €293.10 | 369 |
| 2025-10-30 | €293.60 | €297.55 | €291.00 | €296.10 | 542 |
| 2025-10-29 | €310.60 | €310.60 | €291.00 | €293.60 | 1,032 |
| 2025-10-28 | €307.30 | €314.25 | €307.00 | €310.60 | 318 |
| 2025-10-27 | €308.50 | €308.50 | €303.85 | €305.50 | 80 |
| 2025-10-24 | €305.20 | €307.30 | €304.35 | €305.05 | 277 |
| 2025-10-23 | €306.00 | €307.00 | €301.35 | €301.80 | 187 |
| 2025-10-22 | €307.25 | €310.35 | €306.75 | €308.95 | 555 |
| 2025-10-21 | €296.25 | €308.05 | €294.80 | €306.10 | 1,007 |
| 2025-10-20 | €287.80 | €292.50 | €286.55 | €291.90 | 349 |
| 2025-10-17 | €279.65 | €284.05 | €276.15 | €282.70 | 302 |
| 2025-10-16 | €285.00 | €287.50 | €284.15 | €286.10 | 560 |
| 2025-10-15 | €290.00 | €290.45 | €286.85 | €287.30 | 290 |
| 2025-10-14 | €291.50 | €292.10 | €289.00 | €289.15 | 403 |
| 2025-10-13 | €301.25 | €301.25 | €291.00 | €291.55 | 456 |
| 2025-10-10 | €300.05 | €301.45 | €291.95 | €291.95 | 276 |
| 2025-10-09 | €299.75 | €301.90 | €299.20 | €301.20 | 149 |