Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 187.42
+5.96 (3.28%)
At close: Jul 7, 2026
BIT:1ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 180.86 | 186.30 | 180.86 | 187.42 | 187.42 | 3.28% | 14 |
| Jul 6, 2026 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | -1.14% | - |
| Jul 3, 2026 | 179.98 | 184.22 | 179.98 | 183.56 | 183.56 | 1.96% | 13 |
| Jul 2, 2026 | 175.00 | 175.00 | 175.00 | 180.04 | 180.04 | 0.61% | 2 |
| Jul 1, 2026 | 173.70 | 177.00 | 173.66 | 178.94 | 178.94 | 5.48% | 17 |
| Jun 30, 2026 | 174.16 | 174.16 | 170.12 | 169.64 | 169.64 | -2.27% | 33 |
| Jun 29, 2026 | 172.46 | 177.04 | 172.46 | 173.58 | 173.58 | 1.77% | 28 |
| Jun 26, 2026 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 1.89% | - |
| Jun 25, 2026 | 170.36 | 170.54 | 167.84 | 167.40 | 167.40 | -2.46% | 80 |
| Jun 24, 2026 | 172.20 | 172.20 | 172.20 | 171.62 | 171.62 | 3.61% | 2 |
| Jun 23, 2026 | 166.10 | 166.44 | 165.82 | 165.64 | 165.64 | -0.13% | 32 |
| Jun 22, 2026 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | -2.22% | - |
| Jun 19, 2026 | 172.46 | 172.46 | 171.14 | 169.62 | 169.62 | 1.07% | 43 |
| Jun 18, 2026 | 169.44 | 173.54 | 167.40 | 167.82 | 167.82 | -3.03% | 494 |
| Jun 17, 2026 | 170.88 | 170.88 | 170.88 | 173.06 | 173.06 | -0.77% | 25 |
| Jun 16, 2026 | 170.54 | 174.60 | 170.54 | 174.40 | 174.40 | 1.08% | 247 |
| Jun 15, 2026 | 174.92 | 174.92 | 172.30 | 172.54 | 172.54 | -0.07% | 51 |
| Jun 12, 2026 | 179.50 | 180.72 | 170.06 | 172.66 | 172.66 | -7.69% | 66 |
| Jun 11, 2026 | 189.58 | 189.58 | 189.58 | 187.04 | 187.04 | -3.57% | 2 |
| Jun 10, 2026 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | -0.04% | - |
| Jun 9, 2026 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | -1.52% | - |
| Jun 8, 2026 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | -1.65% | - |
| Jun 5, 2026 | 203.25 | 203.25 | 200.70 | 200.35 | 200.35 | -1.69% | 20 |
| Jun 4, 2026 | 199.30 | 199.30 | 199.30 | 203.80 | 203.80 | 2.28% | 7 |
| Jun 3, 2026 | 202.30 | 205.45 | 198.62 | 199.26 | 199.26 | -2.20% | 50 |
| Jun 2, 2026 | 209.30 | 211.00 | 204.00 | 203.75 | 203.75 | -4.39% | 128 |
| Jun 1, 2026 | 204.00 | 213.00 | 202.00 | 213.10 | 213.10 | 7.81% | 306 |
| May 29, 2026 | 189.22 | 198.66 | 189.02 | 197.66 | 197.66 | -4.00% | 191 |
| May 28, 2026 | 205.10 | 205.10 | 205.10 | 205.90 | 205.90 | 0.17% | 30 |
| May 27, 2026 | 203.35 | 203.35 | 203.35 | 205.55 | 205.55 | 0.22% | 17 |
| May 26, 2026 | 210.55 | 210.55 | 208.75 | 205.10 | 205.10 | -2.54% | 34 |
| May 25, 2026 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | 1.91% | - |
| May 22, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.27% | 5 |
| May 21, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | -0.22% | - |
| May 20, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -2.05% | - |
| May 19, 2026 | 212.00 | 212.00 | 212.00 | 211.85 | 211.85 | 2.57% | 1 |
| May 18, 2026 | 205.00 | 205.00 | 205.00 | 206.55 | 206.55 | 1.72% | 1 |
| May 15, 2026 | 198.68 | 198.68 | 198.68 | 203.05 | 203.05 | 0.72% | 4 |
| May 14, 2026 | 199.52 | 201.95 | 199.36 | 201.60 | 201.60 | 4.28% | 22 |
| May 13, 2026 | 200.00 | 200.00 | 200.00 | 193.32 | 193.32 | -5.14% | 100 |
| May 12, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1.09% | - |
| May 11, 2026 | 208.55 | 208.55 | 208.55 | 201.60 | 201.60 | -3.10% | 5 |
| May 8, 2026 | 215.60 | 215.60 | 207.40 | 208.05 | 208.05 | -3.32% | 48 |
| May 7, 2026 | 209.45 | 215.05 | 209.45 | 215.20 | 215.20 | 4.31% | 63 |
| May 6, 2026 | 214.25 | 214.25 | 212.25 | 206.30 | 206.30 | -3.28% | 99 |
| May 5, 2026 | 211.55 | 212.45 | 211.10 | 213.30 | 213.30 | 0.83% | 13 |
| May 4, 2026 | 209.00 | 212.50 | 209.00 | 211.55 | 211.55 | 4.60% | 105 |
| Apr 30, 2026 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 1.70% | - |
| Apr 29, 2026 | 203.15 | 203.15 | 198.46 | 198.86 | 198.86 | -1.38% | 27 |
| Apr 28, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | -1.51% | - |