Autodesk, Inc. (1ADSK) Price History
Daily open, high, low, close and volume for Autodesk, Inc. (1ADSK) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €208.60 | €208.60 | €208.60 | €206.10 | 170 |
| 2026-10-07 | €204.40 | €209.00 | €204.40 | €206.50 | 32 |
| 2026-10-06 | €201.25 | €201.25 | €200.05 | €200.80 | 4 |
| 2026-10-05 | €194.40 | €200.00 | €192.88 | €198.56 | 199 |
| 2026-10-02 | €187.54 | €189.00 | €187.54 | €188.32 | 111 |
| 2026-10-01 | €186.06 | €188.42 | €186.06 | €186.36 | 130 |
| 2026-09-30 | €177.18 | €183.96 | €177.18 | €183.80 | 23 |
| 2026-09-29 | €181.12 | €183.22 | €181.12 | €179.40 | 74 |
| 2026-09-28 | €186.56 | €186.56 | €186.56 | €186.56 | 0 |
| 2026-09-25 | €183.72 | €186.46 | €183.72 | €186.56 | 11 |
| 2026-09-24 | €189.96 | €189.96 | €189.96 | €189.12 | 15 |
| 2026-09-23 | €193.50 | €193.50 | €192.34 | €192.18 | 225 |
| 2026-09-22 | €193.16 | €193.16 | €189.50 | €189.74 | 235 |
| 2026-09-21 | €189.00 | €191.00 | €187.86 | €189.64 | 49 |
| 2026-09-18 | €190.58 | €190.58 | €190.58 | €190.58 | 0 |
| 2026-09-17 | €192.00 | €192.00 | €189.72 | €190.58 | 37 |
| 2026-09-16 | €198.46 | €198.46 | €198.46 | €198.46 | 0 |
| 2026-09-15 | €195.26 | €197.00 | €195.26 | €198.46 | 122 |
| 2026-09-14 | €189.62 | €195.52 | €189.62 | €195.26 | 477 |
| 2026-09-11 | €186.98 | €186.98 | €182.00 | €182.90 | 266 |
| 2026-09-10 | €178.40 | €182.82 | €178.40 | €183.16 | 1,013 |
| 2026-09-09 | €185.00 | €185.00 | €180.00 | €178.62 | 310 |
| 2026-09-08 | €187.00 | €187.00 | €179.40 | €182.56 | 175 |
| 2026-09-07 | €194.10 | €194.10 | €189.26 | €189.64 | 1,310 |
| 2026-09-04 | €205.50 | €205.50 | €186.52 | €186.74 | 436 |
| 2026-09-03 | €209.85 | €209.85 | €208.20 | €210.15 | 22 |
| 2026-09-02 | €223.35 | €223.35 | €223.35 | €223.35 | 0 |
| 2026-09-01 | €223.35 | €223.35 | €223.35 | €223.35 | 0 |
| 2026-08-31 | €217.30 | €226.00 | €217.30 | €223.35 | 25 |
| 2026-08-28 | €225.10 | €225.10 | €220.00 | €224.20 | 74 |
| 2026-08-27 | €222.85 | €230.35 | €222.40 | €232.50 | 40 |
| 2026-08-26 | €215.90 | €215.90 | €215.90 | €215.50 | 34 |
| 2026-08-25 | €216.75 | €216.75 | €216.75 | €215.90 | 3 |
| 2026-08-24 | €218.60 | €218.60 | €218.60 | €218.60 | 0 |
| 2026-08-21 | €217.00 | €217.00 | €217.00 | €218.60 | 35 |
| 2026-08-20 | €214.60 | €214.60 | €214.60 | €216.80 | 20 |
| 2026-08-19 | €211.40 | €211.40 | €211.40 | €218.85 | 33 |
| 2026-08-18 | €216.20 | €216.20 | €216.20 | €215.40 | 32 |
| 2026-08-17 | €219.25 | €219.25 | €211.65 | €211.45 | 6 |
| 2026-08-14 | €221.55 | €221.55 | €218.60 | €218.80 | 66 |
| 2026-08-13 | €215.85 | €215.85 | €215.85 | €211.40 | 9 |
| 2026-08-12 | €218.35 | €218.35 | €218.35 | €213.95 | 23 |
| 2026-08-11 | €220.30 | €220.30 | €215.60 | €218.45 | 14 |
| 2026-08-10 | €211.60 | €219.50 | €211.60 | €219.85 | 21 |
| 2026-08-07 | €208.90 | €218.50 | €208.90 | €216.05 | 128 |
| 2026-08-06 | €206.00 | €206.00 | €206.00 | €206.30 | 55 |
| 2026-08-05 | €206.90 | €206.90 | €206.90 | €205.30 | 15 |
| 2026-08-04 | €204.30 | €205.85 | €204.30 | €204.50 | 36 |
| 2026-08-03 | €207.65 | €208.25 | €207.65 | €205.85 | 22 |
| 2026-07-31 | €199.48 | €204.00 | €199.48 | €200.55 | 34 |
| 2026-07-30 | €216.35 | €216.35 | €203.25 | €202.75 | 276 |
| 2026-07-29 | €211.35 | €214.85 | €203.35 | €214.20 | 25 |
| 2026-07-28 | €199.68 | €209.40 | €199.68 | €213.05 | 27 |
| 2026-07-27 | €193.00 | €194.96 | €193.00 | €196.12 | 26 |
| 2026-07-24 | €179.54 | €179.54 | €179.54 | €187.94 | 11 |
| 2026-07-23 | €179.88 | €179.88 | €179.08 | €178.80 | 36 |
| 2026-07-22 | €187.28 | €187.28 | €187.28 | €187.28 | 0 |
| 2026-07-21 | €189.30 | €189.30 | €189.30 | €187.28 | 1 |
| 2026-07-20 | €188.24 | €188.24 | €188.24 | €188.24 | 0 |
| 2026-07-17 | €186.92 | €189.14 | €186.18 | €188.24 | 3,198 |
| 2026-07-16 | €183.00 | €183.00 | €183.00 | €185.78 | 55 |
| 2026-07-15 | €180.86 | €181.48 | €177.56 | €182.82 | 34 |
| 2026-07-14 | €177.58 | €177.58 | €177.58 | €181.62 | 15 |
| 2026-07-13 | €180.92 | €180.92 | €180.92 | €180.92 | 0 |
| 2026-07-10 | €180.92 | €180.92 | €180.92 | €180.92 | 0 |
| 2026-07-09 | €178.40 | €178.40 | €178.40 | €180.92 | 5 |
| 2026-07-08 | €186.84 | €188.62 | €181.86 | €182.40 | 181 |
| 2026-07-07 | €180.86 | €186.30 | €180.86 | €187.42 | 14 |
| 2026-07-06 | €183.56 | €183.56 | €183.56 | €183.56 | 0 |
| 2026-07-03 | €179.98 | €184.22 | €179.98 | €183.56 | 13 |
| 2026-07-02 | €175.00 | €175.00 | €175.00 | €180.04 | 2 |
| 2026-07-01 | €173.70 | €177.00 | €173.66 | €178.94 | 17 |
| 2026-06-30 | €174.16 | €174.16 | €170.12 | €169.64 | 33 |
| 2026-06-29 | €172.46 | €177.04 | €172.46 | €173.58 | 28 |
| 2026-06-26 | €167.40 | €167.40 | €167.40 | €167.40 | 0 |
| 2026-06-25 | €170.36 | €170.54 | €167.84 | €167.40 | 80 |
| 2026-06-24 | €172.20 | €172.20 | €172.20 | €171.62 | 2 |
| 2026-06-23 | €166.10 | €166.44 | €165.82 | €165.64 | 32 |
| 2026-06-22 | €169.62 | €169.62 | €169.62 | €169.62 | 0 |
| 2026-06-19 | €172.46 | €172.46 | €171.14 | €169.62 | 43 |
| 2026-06-18 | €169.44 | €173.54 | €167.40 | €167.82 | 494 |
| 2026-06-17 | €170.88 | €170.88 | €170.88 | €173.06 | 25 |
| 2026-06-16 | €170.54 | €174.60 | €170.54 | €174.40 | 247 |
| 2026-06-15 | €174.92 | €174.92 | €172.30 | €172.54 | 51 |
| 2026-06-12 | €179.50 | €180.72 | €170.06 | €172.66 | 66 |
| 2026-06-11 | €189.58 | €189.58 | €189.58 | €187.04 | 2 |
| 2026-06-10 | €200.35 | €200.35 | €200.35 | €200.35 | 0 |
| 2026-06-09 | €200.35 | €200.35 | €200.35 | €200.35 | 0 |
| 2026-06-08 | €200.35 | €200.35 | €200.35 | €200.35 | 0 |
| 2026-06-05 | €203.25 | €203.25 | €200.70 | €200.35 | 20 |
| 2026-06-04 | €199.30 | €199.30 | €199.30 | €203.80 | 7 |
| 2026-06-03 | €202.30 | €205.45 | €198.62 | €199.26 | 50 |
| 2026-06-02 | €209.30 | €211.00 | €204.00 | €203.75 | 128 |
| 2026-06-01 | €204.00 | €213.00 | €202.00 | €213.10 | 306 |
| 2026-05-29 | €189.22 | €198.66 | €189.02 | €197.66 | 191 |
| 2026-05-28 | €205.10 | €205.10 | €205.10 | €205.90 | 30 |
| 2026-05-27 | €203.35 | €203.35 | €203.35 | €205.55 | 17 |
| 2026-05-26 | €210.55 | €210.55 | €208.75 | €205.10 | 34 |
| 2026-05-25 | €206.50 | €206.50 | €206.50 | €206.50 | 0 |
| 2026-05-22 | €206.50 | €206.50 | €206.50 | €206.50 | 5 |
| 2026-05-21 | €211.85 | €211.85 | €211.85 | €211.85 | 0 |
| 2026-05-20 | €211.85 | €211.85 | €211.85 | €211.85 | 0 |
| 2026-05-19 | €212.00 | €212.00 | €212.00 | €211.85 | 1 |
| 2026-05-18 | €205.00 | €205.00 | €205.00 | €206.55 | 1 |
| 2026-05-15 | €198.68 | €198.68 | €198.68 | €203.05 | 4 |
| 2026-05-14 | €199.52 | €201.95 | €199.36 | €201.60 | 22 |
| 2026-05-13 | €200.00 | €200.00 | €200.00 | €193.32 | 100 |
| 2026-05-12 | €201.60 | €201.60 | €201.60 | €201.60 | 0 |
| 2026-05-11 | €208.55 | €208.55 | €208.55 | €201.60 | 5 |
| 2026-05-08 | €215.60 | €215.60 | €207.40 | €208.05 | 48 |
| 2026-05-07 | €209.45 | €215.05 | €209.45 | €215.20 | 63 |
| 2026-05-06 | €214.25 | €214.25 | €212.25 | €206.30 | 99 |
| 2026-05-05 | €211.55 | €212.45 | €211.10 | €213.30 | 13 |
| 2026-05-04 | €209.00 | €212.50 | €209.00 | €211.55 | 105 |
| 2026-04-30 | €198.86 | €198.86 | €198.86 | €198.86 | 0 |
| 2026-04-29 | €203.15 | €203.15 | €198.46 | €198.86 | 27 |
| 2026-04-28 | €204.75 | €204.75 | €204.75 | €204.75 | 0 |
| 2026-04-27 | €205.00 | €205.90 | €205.00 | €204.75 | 10 |
| 2026-04-24 | €197.78 | €198.50 | €197.78 | €198.30 | 50 |
| 2026-04-23 | €209.00 | €209.00 | €195.64 | €196.66 | 35 |
| 2026-04-22 | €214.15 | €214.15 | €211.45 | €210.05 | 10 |
| 2026-04-21 | €207.50 | €211.40 | €207.50 | €211.20 | 31 |
| 2026-04-20 | €206.95 | €206.95 | €206.95 | €206.95 | 0 |
| 2026-04-17 | €208.45 | €211.20 | €208.00 | €206.95 | 165 |
| 2026-04-16 | €208.95 | €208.95 | €205.00 | €205.35 | 18 |
| 2026-04-15 | €194.66 | €200.10 | €194.66 | €201.45 | 16 |
| 2026-04-14 | €192.58 | €193.24 | €192.36 | €192.94 | 221 |
| 2026-04-13 | €190.52 | €190.52 | €189.76 | €191.44 | 7 |
| 2026-04-10 | €191.20 | €191.20 | €191.20 | €184.92 | 10 |
| 2026-04-09 | €208.25 | €208.25 | €208.25 | €208.25 | 0 |
| 2026-04-08 | €207.00 | €207.00 | €207.00 | €208.25 | 10 |
| 2026-04-07 | €203.50 | €203.50 | €198.12 | €202.45 | 113 |
| 2026-04-02 | €201.15 | €202.00 | €201.10 | €207.10 | 28 |
| 2026-04-01 | €204.50 | €204.50 | €201.75 | €206.25 | 27 |
| 2026-03-31 | €206.65 | €206.65 | €206.65 | €206.65 | 0 |
| 2026-03-30 | €205.35 | €205.35 | €205.35 | €206.65 | 50 |
| 2026-03-27 | €202.25 | €202.25 | €202.25 | €201.65 | 5 |
| 2026-03-26 | €213.40 | €213.40 | €213.40 | €213.40 | 0 |
| 2026-03-25 | €213.40 | €213.40 | €213.40 | €213.40 | 0 |
| 2026-03-24 | €213.40 | €213.40 | €213.40 | €213.40 | 0 |
| 2026-03-23 | €209.80 | €218.55 | €209.80 | €213.40 | 80 |
| 2026-03-20 | €215.35 | €215.35 | €215.35 | €215.35 | 0 |
| 2026-03-19 | €215.45 | €215.45 | €215.45 | €215.35 | 10 |
| 2026-03-18 | €218.80 | €218.80 | €218.80 | €218.55 | 8 |
| 2026-03-17 | €209.05 | €209.05 | €209.05 | €220.70 | 10 |
| 2026-03-16 | €223.40 | €223.40 | €223.40 | €223.40 | 0 |
| 2026-03-13 | €223.40 | €223.40 | €223.40 | €223.40 | 0 |
| 2026-03-12 | €223.40 | €223.40 | €223.40 | €223.40 | 0 |
| 2026-03-11 | €223.40 | €223.40 | €223.40 | €223.40 | 0 |
| 2026-03-10 | €223.40 | €223.40 | €223.40 | €223.40 | 0 |
| 2026-03-09 | €222.55 | €222.55 | €222.55 | €223.40 | 21 |
| 2026-03-06 | €229.00 | €231.95 | €224.15 | €223.65 | 38 |
| 2026-03-05 | €224.70 | €226.95 | €224.70 | €225.60 | 19 |
| 2026-03-04 | €219.00 | €220.30 | €219.00 | €219.85 | 25 |
| 2026-03-03 | €212.00 | €212.85 | €212.00 | €216.10 | 7 |
| 2026-03-02 | €206.55 | €210.45 | €206.55 | €209.45 | 113 |
| 2026-02-27 | €201.05 | €208.25 | €200.20 | €208.50 | 19 |
| 2026-02-26 | €187.58 | €187.58 | €187.58 | €187.58 | 0 |
| 2026-02-25 | €187.58 | €187.58 | €187.58 | €187.58 | 0 |
| 2026-02-24 | €189.00 | €189.00 | €189.00 | €187.58 | 12 |
| 2026-02-23 | €191.02 | €191.02 | €191.00 | €184.40 | 95 |
| 2026-02-20 | €191.32 | €194.00 | €191.32 | €192.66 | 17 |
| 2026-02-19 | €196.00 | €196.80 | €196.00 | €193.28 | 14 |
| 2026-02-18 | €191.70 | €196.88 | €189.72 | €192.02 | 82 |
| 2026-02-17 | €189.66 | €189.66 | €189.66 | €191.46 | 3 |
| 2026-02-16 | €195.72 | €195.72 | €195.72 | €195.72 | 0 |
| 2026-02-13 | €195.72 | €195.72 | €195.72 | €195.72 | 0 |
| 2026-02-12 | €195.72 | €195.72 | €195.72 | €195.72 | 0 |
| 2026-02-11 | €197.68 | €197.68 | €197.68 | €195.72 | 2 |
| 2026-02-10 | €204.20 | €208.15 | €204.20 | €204.35 | 372 |
| 2026-02-09 | €201.00 | €201.30 | €201.00 | €202.40 | 2 |
| 2026-02-06 | €199.74 | €199.74 | €199.74 | €201.75 | 3 |
| 2026-02-05 | €208.75 | €208.75 | €208.75 | €208.75 | 0 |
| 2026-02-04 | €207.55 | €207.55 | €207.55 | €208.75 | 9 |
| 2026-02-03 | €219.45 | €219.45 | €219.45 | €219.45 | 0 |
| 2026-02-02 | €200.00 | €216.90 | €200.00 | €219.45 | 91 |
| 2026-01-30 | €212.65 | €213.90 | €212.65 | €213.40 | 396 |
| 2026-01-29 | €225.50 | €225.50 | €211.20 | €211.65 | 32 |
| 2026-01-28 | €228.95 | €228.95 | €228.95 | €228.95 | 0 |
| 2026-01-27 | €228.95 | €228.95 | €228.95 | €228.95 | 0 |
| 2026-01-26 | €226.05 | €226.05 | €226.05 | €228.95 | 10 |
| 2026-01-23 | €231.30 | €231.30 | €228.15 | €228.80 | 166 |
| 2026-01-22 | €224.20 | €233.00 | €224.20 | €225.65 | 191 |
| 2026-01-21 | €219.30 | €219.30 | €219.30 | €219.30 | 0 |
| 2026-01-20 | €223.50 | €223.75 | €220.00 | €219.30 | 430 |
| 2026-01-19 | €228.15 | €228.15 | €228.15 | €226.05 | 8 |
| 2026-01-16 | €229.85 | €229.85 | €226.40 | €227.15 | 11 |
| 2026-01-15 | €227.75 | €227.75 | €227.75 | €227.75 | 0 |
| 2026-01-14 | €227.40 | €227.40 | €227.40 | €227.75 | 3 |
| 2026-01-13 | €238.10 | €238.10 | €238.10 | €238.10 | 0 |
| 2026-01-12 | €238.60 | €238.60 | €237.05 | €238.10 | 10 |
| 2026-01-09 | €240.80 | €240.80 | €238.00 | €236.85 | 13 |
| 2026-01-08 | €236.95 | €236.95 | €236.95 | €235.85 | 1 |
| 2026-01-07 | €251.00 | €252.55 | €251.00 | €252.30 | 19 |
| 2026-01-06 | €249.40 | €249.40 | €249.40 | €249.40 | 0 |
| 2026-01-05 | €247.40 | €247.40 | €246.30 | €249.40 | 4 |
| 2026-01-02 | €257.05 | €257.05 | €257.05 | €257.05 | 0 |
| 2025-12-30 | €257.05 | €257.05 | €257.05 | €257.05 | 0 |
| 2025-12-29 | €257.05 | €257.05 | €257.05 | €257.05 | 0 |
| 2025-12-23 | €257.05 | €257.05 | €257.05 | €257.05 | 0 |
| 2025-12-22 | €257.00 | €258.60 | €257.00 | €257.05 | 5 |
| 2025-12-19 | €250.15 | €250.15 | €250.15 | €250.15 | 0 |
| 2025-12-18 | €250.15 | €250.15 | €250.15 | €250.15 | 0 |
| 2025-12-17 | €250.15 | €250.15 | €250.15 | €250.15 | 0 |
| 2025-12-16 | €250.70 | €250.70 | €248.95 | €250.15 | 7 |
| 2025-12-15 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-12 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-11 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-10 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-09 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-08 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2025-12-05 | €264.65 | €264.65 | €264.65 | €263.20 | 17 |
| 2025-12-04 | €264.15 | €264.15 | €264.15 | €264.15 | 0 |
| 2025-12-03 | €268.70 | €268.70 | €265.40 | €264.15 | 4 |
| 2025-12-02 | €262.10 | €262.10 | €262.10 | €262.10 | 0 |
| 2025-12-01 | €259.25 | €259.25 | €259.25 | €262.10 | 1 |
| 2025-11-28 | €262.20 | €262.20 | €262.20 | €260.30 | 19 |
| 2025-11-27 | €262.35 | €262.35 | €262.35 | €259.45 | 20 |
| 2025-11-26 | €270.00 | €272.70 | €270.00 | €260.35 | 216 |
| 2025-11-25 | €253.30 | €253.30 | €253.30 | €255.05 | 1 |
| 2025-11-24 | €252.40 | €252.40 | €252.40 | €252.25 | 12 |
| 2025-11-21 | €251.55 | €251.55 | €248.45 | €250.65 | 42 |
| 2025-11-20 | €252.95 | €252.95 | €252.95 | €252.95 | 0 |
| 2025-11-19 | €252.95 | €252.95 | €252.95 | €252.95 | 0 |
| 2025-11-18 | €248.70 | €252.05 | €247.85 | €252.95 | 50 |
| 2025-11-17 | €259.90 | €259.90 | €259.90 | €254.35 | 40 |
| 2025-11-14 | €251.65 | €251.65 | €251.65 | €258.15 | 7 |
| 2025-11-13 | €259.90 | €259.90 | €259.90 | €259.90 | 0 |
| 2025-11-12 | €259.90 | €259.90 | €259.90 | €259.90 | 0 |
| 2025-11-11 | €258.00 | €258.00 | €258.00 | €259.90 | 4 |
| 2025-11-10 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2025-11-07 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2025-11-06 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2025-11-05 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2025-11-04 | €262.05 | €262.05 | €262.05 | €262.05 | 0 |
| 2025-11-03 | €263.15 | €264.00 | €261.75 | €262.05 | 139 |
| 2025-10-31 | €258.55 | €258.55 | €258.55 | €258.55 | 0 |
| 2025-10-30 | €258.55 | €258.55 | €258.55 | €258.55 | 0 |
| 2025-10-29 | €266.20 | €266.20 | €266.00 | €258.55 | 15 |
| 2025-10-28 | €267.10 | €270.35 | €267.10 | €268.75 | 31 |
| 2025-10-27 | €271.35 | €271.35 | €269.00 | €267.70 | 27 |
| 2025-10-24 | €265.90 | €265.90 | €265.90 | €265.90 | 0 |
| 2025-10-23 | €265.90 | €265.90 | €265.90 | €265.90 | 0 |
| 2025-10-22 | €266.35 | €266.35 | €266.35 | €265.90 | 2 |
| 2025-10-21 | €260.65 | €260.65 | €260.65 | €260.65 | 0 |
| 2025-10-20 | €260.65 | €260.65 | €260.65 | €260.65 | 0 |
| 2025-10-17 | €251.35 | €251.35 | €251.35 | €260.65 | 15 |
| 2025-10-16 | €266.00 | €266.00 | €266.00 | €266.00 | 0 |
| 2025-10-15 | €266.00 | €266.00 | €266.00 | €266.00 | 0 |
| 2025-10-14 | €266.00 | €266.00 | €266.00 | €266.00 | 0 |
| 2025-10-13 | €274.00 | €274.00 | €274.00 | €266.00 | 20 |
| 2025-10-10 | €268.10 | €268.10 | €268.10 | €268.10 | 0 |
| 2025-10-09 | €268.10 | €268.10 | €268.10 | €268.10 | 0 |