If you invested €1000 in Adobe Inc. (ADB.DE) 10 years ago, it would be worth €8,802.9 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €442.44, while €1000 invested 1 year ago would be worth €714.67. This corresponds to total returns of 780.29%, -55.76%, -28.53%, respectively, with annualized returns of 24.3%, -15.06%, -28.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 211.85 | 212.15 | 212.15 | 219.7 | 210 | 6,648 |
| September 30, 2026 | 206.3 | 210.95 | 210.95 | 211.15 | 204.55 | 2,781 |
| September 29, 2026 | 202.75 | 203.65 | 203.65 | 204.8 | 201.95 | 2,044 |
| September 28, 2026 | 208.45 | 202.7 | 202.7 | 208.55 | 198 | 4,731 |
| September 25, 2026 | 208.55 | 208.65 | 208.65 | 210.1 | 208.55 | 1,382 |
| September 24, 2026 | 211.15 | 210.75 | 210.75 | 214.3 | 209.85 | 2,255 |
| September 23, 2026 | 209.45 | 211.65 | 211.65 | 211.9 | 208.7 | 4,373 |
| September 22, 2026 | 219 | 210.5 | 210.5 | 222.1 | 210.5 | 2,633 |
| September 21, 2026 | 216.6 | 215.6 | 215.6 | 217.9 | 213.6 | 2,674 |
| September 18, 2026 | 219.65 | 217.55 | 217.55 | 220.7 | 215.9 | 2,948 |
| September 17, 2026 | 219.8 | 218.95 | 218.95 | 220 | 214.15 | 2,583 |
| September 16, 2026 | 223.1 | 217.75 | 217.75 | 223.25 | 217.75 | 4,055 |
| September 15, 2026 | 228.9 | 225.7 | 225.7 | 228.9 | 223.3 | 4,069 |
| September 11, 2026 | 209.95 | 213.5 | 213.5 | 215.4 | 205 | 14,652 |
| September 10, 2026 | 218.75 | 216.75 | 216.75 | 220.1 | 215.3 | 5,685 |
| September 09, 2026 | 221 | 220.1 | 220.1 | 223 | 219.85 | 2,884 |
| September 08, 2026 | 227.3 | 222 | 222 | 227.3 | 219.85 | 5,124 |
| September 07, 2026 | 228.55 | 227.5 | 227.5 | 228.75 | 226.55 | 5,026 |
| September 04, 2026 | 238.6 | 230.55 | 230.55 | 239.4 | 227.65 | 8,651 |
| September 03, 2026 | 242 | 246 | 246 | 252 | 241.15 | 2,479 |
| September 02, 2026 | 246.35 | 242.85 | 242.85 | 247.45 | 242.85 | 3,517 |
| September 01, 2026 | 251.9 | 249 | 249 | 253.3 | 246.7 | 5,522 |
| August 31, 2026 | 250 | 250.8 | 250.8 | 251 | 247.6 | 3,131 |
| August 28, 2026 | 249.85 | 252.05 | 252.05 | 252.9 | 246.15 | 5,815 |
| August 27, 2026 | 237.8 | 247.65 | 247.65 | 249.6 | 236.15 | 5,434 |
| August 26, 2026 | 230.9 | 232 | 232 | 234.75 | 226.75 | 2,344 |
| August 25, 2026 | 236.1 | 233.35 | 233.35 | 236.45 | 231.9 | 3,452 |
| August 24, 2026 | 237.75 | 237.05 | 237.05 | 238.85 | 235.15 | 3,272 |
| August 21, 2026 | 232.4 | 236.1 | 236.1 | 237 | 231.45 | 1,833 |
| August 20, 2026 | 233.15 | 233.3 | 233.3 | 234.9 | 231.3 | 3,588 |
| August 19, 2026 | 227.15 | 234.3 | 234.3 | 235.85 | 223.5 | 5,782 |
| August 18, 2026 | 219.85 | 227.7 | 227.7 | 228.95 | 219 | 6,323 |
| August 17, 2026 | 225.8 | 219 | 219 | 226.6 | 219 | 3,736 |
| August 14, 2026 | 233.25 | 228.2 | 228.2 | 236.1 | 226.1 | 5,725 |
| August 13, 2026 | 224.05 | 223.15 | 223.15 | 227.95 | 222.85 | 3,257 |
| August 12, 2026 | 228.1 | 221.4 | 221.4 | 228.1 | 221.4 | 3,965 |
| August 11, 2026 | 235.05 | 231.05 | 231.05 | 235.75 | 231.05 | 4,173 |
| August 10, 2026 | 229.55 | 233.75 | 233.75 | 234 | 227.25 | 9,672 |
| August 07, 2026 | 226.6 | 229.8 | 229.8 | 233.55 | 225.35 | 9,040 |
| August 06, 2026 | 219.7 | 222.4 | 222.4 | 222.4 | 214.55 | 9,948 |
| August 05, 2026 | 221.75 | 222.7 | 222.7 | 227.25 | 221.5 | 6,557 |
| August 04, 2026 | 217.5 | 219.55 | 219.55 | 219.55 | 213.15 | 8,100 |
| August 03, 2026 | 218.55 | 220.7 | 220.7 | 227 | 218.55 | 7,613 |
| July 31, 2026 | 213 | 213.6 | 213.6 | 215.95 | 210.3 | 7,643 |
| July 30, 2026 | 230.55 | 213.7 | 213.7 | 231.1 | 210.55 | 20,691 |
| July 29, 2026 | 219.25 | 230.1 | 230.1 | 230.55 | 216.1 | 11,600 |
| July 28, 2026 | 211.8 | 221.5 | 221.5 | 222 | 211 | 7,922 |
| July 27, 2026 | 198.38 | 209.35 | 209.35 | 209.55 | 198.24 | 10,054 |
| July 24, 2026 | 186.48 | 196.38 | 196.38 | 196.86 | 186.48 | 8,727 |
| July 23, 2026 | 192.14 | 187.94 | 187.94 | 194.04 | 187.94 | 8,404 |
| July 22, 2026 | 199 | 194.26 | 194.26 | 201.05 | 194.06 | 6,154 |
| July 21, 2026 | 199.6 | 199.94 | 199.94 | 202.5 | 194.9 | 9,110 |
| July 20, 2026 | 208.6 | 202.8 | 202.8 | 208.6 | 199.82 | 8,900 |
| July 17, 2026 | 203.25 | 203.1 | 203.1 | 208.25 | 200.5 | 10,057 |
| July 16, 2026 | 196.66 | 198.8 | 198.8 | 199.96 | 194.28 | 7,671 |
| July 15, 2026 | 192.2 | 197.54 | 197.54 | 202 | 192.2 | 7,444 |
| July 14, 2026 | 201.25 | 194.18 | 194.18 | 201.25 | 189.46 | 11,532 |
| July 13, 2026 | 197.38 | 202.1 | 202.1 | 202.25 | 196.5 | 7,864 |
| July 10, 2026 | 195.08 | 196.34 | 196.34 | 199.08 | 195 | 2,959 |
| July 09, 2026 | 192.7 | 193.16 | 193.16 | 193.16 | 185.34 | 5,359 |