Autodesk, Inc. (BIT:1ADSK)
Italy
· Delayed Price · Currency is EUR 263.20
+1.45 (0.55%)
At close: Dec 5, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.65 | 264.65 | 264.65 | 263.20 | 263.20 | 0.55% | 17 |
| Dec 4, 2025 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | -0.91% | - |
| Dec 3, 2025 | 268.70 | 268.70 | 265.40 | 264.15 | 264.15 | -0.62% | 4 |
| Dec 2, 2025 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | 1.41% | - |
| Dec 1, 2025 | 259.25 | 259.25 | 259.25 | 262.10 | 262.10 | 0.69% | 1 |
| Nov 28, 2025 | 262.20 | 262.20 | 262.20 | 260.30 | 260.30 | 0.33% | 19 |
| Nov 27, 2025 | 262.35 | 262.35 | 262.35 | 259.45 | 259.45 | -0.35% | 20 |
| Nov 26, 2025 | 270.00 | 272.70 | 270.00 | 260.35 | 260.35 | 2.08% | 216 |
| Nov 25, 2025 | 253.30 | 253.30 | 253.30 | 255.05 | 255.05 | 1.11% | 1 |
| Nov 24, 2025 | 252.40 | 252.40 | 252.40 | 252.25 | 252.25 | 0.64% | 12 |
| Nov 21, 2025 | 251.55 | 251.55 | 248.45 | 250.65 | 250.65 | -0.95% | 42 |
| Nov 20, 2025 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 0.26% | - |
| Nov 19, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -0.22% | - |
| Nov 18, 2025 | 248.70 | 252.05 | 247.85 | 252.95 | 252.95 | -0.55% | 50 |
| Nov 17, 2025 | 259.90 | 259.90 | 259.90 | 254.35 | 254.35 | -1.47% | 40 |
| Nov 14, 2025 | 251.65 | 251.65 | 251.65 | 258.15 | 258.15 | 0.55% | 7 |
| Nov 13, 2025 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | -1.61% | - |
| Nov 12, 2025 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 0.40% | - |
| Nov 11, 2025 | 258.00 | 258.00 | 258.00 | 259.90 | 259.90 | 1.76% | 4 |
| Nov 10, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.41% | - |
| Nov 7, 2025 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -0.64% | - |
| Nov 6, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.23% | - |
| Nov 5, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | 0.21% | - |
| Nov 4, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -0.29% | - |
| Nov 3, 2025 | 263.15 | 264.00 | 261.75 | 262.05 | 262.05 | 0.27% | 139 |
| Oct 31, 2025 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 0.38% | - |
| Oct 30, 2025 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | 0.70% | - |
| Oct 29, 2025 | 266.20 | 266.20 | 266.00 | 258.55 | 258.55 | -3.80% | 15 |
| Oct 28, 2025 | 267.10 | 270.35 | 267.10 | 268.75 | 268.75 | 0.39% | 31 |
| Oct 27, 2025 | 271.35 | 271.35 | 269.00 | 267.70 | 267.70 | -0.32% | 27 |
| Oct 24, 2025 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | 1.42% | - |
| Oct 23, 2025 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -0.41% | - |
| Oct 22, 2025 | 266.35 | 266.35 | 266.35 | 265.90 | 265.90 | -0.69% | 2 |
| Oct 21, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | 2.18% | - |
| Oct 20, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | 0.54% | - |
| Oct 17, 2025 | 251.35 | 251.35 | 251.35 | 260.65 | 260.65 | -0.31% | 15 |
| Oct 16, 2025 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | -1.06% | - |
| Oct 15, 2025 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | -0.17% | - |
| Oct 14, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -0.49% | - |
| Oct 13, 2025 | 274.00 | 274.00 | 274.00 | 266.00 | 266.00 | 0.76% | 20 |
| Oct 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.99% | - |
| Oct 9, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.47% | - |
| Oct 8, 2025 | 270.00 | 270.00 | 270.00 | 268.10 | 268.10 | -0.33% | 15 |
| Oct 7, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -2.45% | - |
| Oct 6, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | 1.12% | - |
| Oct 3, 2025 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0.33% | - |
| Oct 2, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.17% | - |
| Oct 1, 2025 | 272.40 | 272.40 | 272.40 | 271.35 | 271.35 | 0.15% | 2 |
| Sep 30, 2025 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | -1.65% | - |
| Sep 29, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.15% | - |
| Sep 26, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | -0.07% | - |
| Sep 25, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -0.05% | - |
| Sep 24, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 0.22% | - |
| Sep 23, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - | - |
| Sep 22, 2025 | 275.35 | 275.35 | 275.35 | 274.85 | 274.85 | 0.29% | 5 |
| Sep 19, 2025 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | -0.94% | - |
| Sep 18, 2025 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 2.29% | - |
| Sep 17, 2025 | 266.65 | 266.65 | 266.65 | 270.45 | 270.45 | 1.03% | 4 |
| Sep 16, 2025 | 275.00 | 275.00 | 275.00 | 267.70 | 267.70 | -1.54% | 1 |
| Sep 15, 2025 | 270.70 | 270.70 | 270.70 | 271.90 | 271.90 | -0.84% | 4 |
| Sep 12, 2025 | 277.45 | 277.45 | 277.45 | 274.20 | 274.20 | -0.81% | 9 |
| Sep 11, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 0.20% | - |
| Sep 10, 2025 | 281.35 | 281.35 | 279.05 | 275.90 | 275.90 | -0.38% | 20 |
| Sep 9, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | -0.50% | - |
| Sep 8, 2025 | 281.60 | 281.60 | 276.05 | 278.35 | 278.35 | 0.52% | 40 |
| Sep 5, 2025 | 274.20 | 276.60 | 274.20 | 276.90 | 276.90 | 1.99% | 38 |
| Sep 4, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.07% | - |
| Sep 3, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 0.87% | - |
| Sep 2, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.64% | - |
| Sep 1, 2025 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 1.02% | - |
| Aug 29, 2025 | 273.00 | 276.65 | 269.05 | 264.95 | 264.95 | 6.45% | 162 |
| Aug 28, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 1.53% | - |
| Aug 27, 2025 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | 0.84% | - |
| Aug 26, 2025 | 246.75 | 246.75 | 246.75 | 243.10 | 243.10 | -0.73% | 8 |
| Aug 25, 2025 | 249.30 | 249.30 | 249.30 | 244.90 | 244.90 | -1.27% | 1 |
| Aug 22, 2025 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 0.47% | - |
| Aug 21, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -0.12% | - |
| Aug 20, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.90% | - |
| Aug 19, 2025 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | 1.30% | - |
| Aug 18, 2025 | 252.10 | 252.10 | 252.10 | 246.25 | 246.25 | 1.78% | 7 |
| Aug 14, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | -0.68% | 10 |
| Aug 13, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 0.56% | - |
| Aug 12, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | -1.72% | - |
| Aug 11, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -0.76% | - |
| Aug 8, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -3.53% | - |
| Aug 7, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.87% | 16 |
| Aug 6, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | -0.33% | - |
| Aug 5, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.10% | - |
| Aug 4, 2025 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | 1.05% | - |
| Aug 1, 2025 | 261.30 | 261.30 | 261.30 | 258.15 | 258.15 | -3.96% | 5 |
| Jul 31, 2025 | 268.20 | 268.20 | 268.20 | 268.80 | 268.80 | 0.22% | 4 |
| Jul 30, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 1.02% | - |
| Jul 29, 2025 | 264.75 | 264.75 | 264.75 | 265.50 | 265.50 | 1.69% | 20 |
| Jul 28, 2025 | 262.00 | 262.00 | 262.00 | 261.10 | 261.10 | 1.30% | 6 |
| Jul 25, 2025 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 0.94% | - |
| Jul 24, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | -0.06% | - |
| Jul 23, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.53% | - |
| Jul 22, 2025 | 256.10 | 256.10 | 256.10 | 254.15 | 254.15 | 0.16% | 10 |
| Jul 21, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | 0.38% | - |
| Jul 18, 2025 | 251.60 | 252.00 | 251.60 | 252.80 | 252.80 | 0.48% | 14 |