Education
About Us
Working with TipRanks
Follow Us
Adobe (DE:ADB)
XETRA:ADB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
255.25
257.75
253.85
256.95
256.95
+0.33%
2,694
1.18
Jan 23, 2026
256.70
258.30
255.40
256.10
256.10
0.00%
1,341
0.59
Jan 22, 2026
252.95
257.05
250.90
256.10
256.10
+3.47%
9,527
4.36
Jan 21, 2026
249.00
249.25
246.65
247.50
247.50
-0.44%
2,277
1.04
Jan 20, 2026
250.70
251.35
246.50
248.60
248.60
-1.49%
3,126
1.45
Jan 19, 2026
251.80
253.15
251.60
252.35
252.35
-1.75%
2,817
1.31
Jan 16, 2026
262.90
262.90
255.00
256.85
256.85
-2.02%
2,314
1.09
Jan 15, 2026
262.45
263.15
260.00
262.15
262.15
+0.42%
5,334
2.56
Jan 14, 2026
267.45
267.50
261.00
261.05
261.05
-3.37%
4,882
2.41
Jan 13, 2026
281.40
281.40
270.15
270.15
270.15
-4.22%
5,000
2.55
Jan 12, 2026
283.45
283.45
277.00
282.05
282.05
-1.31%
4,031
2.09
Jan 09, 2026
291.30
292.60
282.50
285.80
285.80
-2.26%
2,174
1.14
Jan 08, 2026
289.70
294.15
288.00
292.40
292.40
+0.74%
996
0.52
Jan 07, 2026
288.00
291.40
287.00
290.25
290.25
+1.15%
1,390
0.72
Jan 06, 2026
283.50
287.25
281.20
286.95
286.95
+1.79%
4,664
2.39
Jan 05, 2026
283.00
284.55
279.95
281.90
281.90
-1.52%
6,393
3.43
Jan 02, 2026
299.55
300.05
284.35
286.25
286.25
-4.66%
2,252
1.20
Dec 31, 2025
300.25
300.25
299.00
300.25
300.25
0.00%
0
0.00
Dec 30, 2025
300.00
300.25
299.00
300.25
300.25
+0.33%
585
0.29
Dec 29, 2025
300.30
302.15
298.80
299.25
299.25
-0.53%
726
0.36
Dec 24, 2025
300.85
304.20
300.00
300.85
300.85
0.00%
0
0.00
Dec 23, 2025
304.20
304.20
300.00
300.85
300.85
-1.25%
1,120
0.54
Dec 22, 2025
303.95
305.45
302.00
304.65
304.65
+0.33%
914
0.43
Dec 19, 2025
304.15
304.15
301.65
303.65
303.65
+0.46%
1,492
0.70
Dec 18, 2025
302.50
305.00
301.20
302.25
302.25
+0.08%
2,086
0.98
Dec 17, 2025
297.30
303.95
296.30
302.00
302.00
+1.27%
1,021
0.47
Dec 16, 2025
297.00
300.30
296.00
298.20
298.20
-0.05%
544
0.24
Dec 15, 2025
300.20
301.15
292.90
298.35
298.35
-2.44%
2,049
0.90
Dec 12, 2025
299.60
309.00
298.80
305.80
305.80
+4.12%
1,975
0.84
Dec 11, 2025
290.30
300.60
284.90
293.70
293.70
-0.86%
3,622
1.51
Dec 10, 2025
296.85
298.00
293.55
296.25
296.25
-0.35%
3,387
1.37
Dec 09, 2025
291.50
298.00
291.50
297.30
297.30
+1.31%
3,327
1.33
Dec 08, 2025
298.85
300.50
293.45
293.45
293.45
-1.26%
2,104
0.84
Dec 05, 2025
282.60
298.90
282.05
297.20
297.20
+6.50%
3,669
1.45
Dec 04, 2025
281.60
283.45
278.00
279.05
279.05
+0.49%
1,057
0.42
Dec 03, 2025
278.15
279.80
276.10
277.70
277.70
-0.05%
991
0.39
Dec 02, 2025
278.30
280.00
273.80
277.85
277.85
-0.30%
1,407
0.55
Dec 01, 2025
275.30
279.90
272.40
278.70
278.70
+0.45%
4,170
1.67
Nov 28, 2025
274.90
277.90
274.80
277.45
277.45
+0.74%
1,286
0.51
Nov 27, 2025
274.55
275.65
274.20
275.40
275.40
+0.31%
2,003
0.80
Nov 26, 2025
276.85
277.20
273.25
274.55
274.55
-1.01%
3,032
1.19
Nov 25, 2025
277.20
277.35
272.55
277.35
277.35
-0.86%
3,484
1.38
Nov 24, 2025
283.70
283.70
278.00
279.75
279.75
+1.51%
2,169
0.87
Nov 21, 2025
270.60
275.60
270.35
275.60
275.60
+0.25%
1,365
0.54
Nov 20, 2025
277.90
280.00
274.65
274.90
274.90
-0.13%
614
0.24
Nov 19, 2025
279.85
281.05
273.75
275.25
275.25
-1.68%
892
0.36
Nov 18, 2025
279.55
281.35
278.50
279.95
279.95
-1.50%
669
0.26
Nov 17, 2025
287.00
287.20
282.55
284.20
284.20
-0.59%
848
0.33
Nov 14, 2025
286.85
287.25
283.05
285.90
285.90
-1.80%
1,117
0.43
Nov 13, 2025
290.20
292.25
288.95
291.15
291.15
+0.54%
1,568
0.61
Rows: