Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 205.55
+0.45 (0.22%)
Last updated: May 27, 2026, 11:03 AM CET
BIT:1ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 27, 2026 | 205.00 | 205.90 | 205.00 | 204.75 | 204.75 | 3.25% | 10 |
| Apr 24, 2026 | 197.78 | 198.50 | 197.78 | 198.30 | 198.30 | 0.83% | 50 |
| Apr 23, 2026 | 209.00 | 209.00 | 195.64 | 196.66 | 196.66 | -6.37% | 35 |
| Apr 22, 2026 | 214.15 | 214.15 | 211.45 | 210.05 | 210.05 | -0.54% | 10 |
| Apr 21, 2026 | 207.50 | 211.40 | 207.50 | 211.20 | 211.20 | 2.15% | 31 |
| Apr 20, 2026 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | -0.10% | - |
| Apr 17, 2026 | 208.45 | 211.20 | 208.00 | 206.95 | 206.95 | 0.78% | 165 |
| Apr 16, 2026 | 208.95 | 208.95 | 205.00 | 205.35 | 205.35 | 1.94% | 18 |
| Apr 15, 2026 | 194.66 | 200.10 | 194.66 | 201.45 | 201.45 | 4.41% | 16 |
| Apr 14, 2026 | 192.58 | 193.24 | 192.36 | 192.94 | 192.94 | 0.78% | 221 |
| Apr 13, 2026 | 190.52 | 190.52 | 189.76 | 191.44 | 191.44 | 3.53% | 7 |
| Apr 10, 2026 | 191.20 | 191.20 | 191.20 | 184.92 | 184.92 | -3.24% | 10 |
| Apr 9, 2026 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | -8.23% | - |
| Apr 8, 2026 | 207.00 | 207.00 | 207.00 | 208.25 | 208.25 | 2.86% | 10 |
| Apr 7, 2026 | 203.50 | 203.50 | 198.12 | 202.45 | 202.45 | -2.25% | 113 |
| Apr 2, 2026 | 201.15 | 202.00 | 201.10 | 207.10 | 207.10 | 0.41% | 28 |
| Apr 1, 2026 | 204.50 | 204.50 | 201.75 | 206.25 | 206.25 | -0.07% | 27 |
| Mar 31, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.12% | - |
| Mar 30, 2026 | 205.35 | 205.35 | 205.35 | 206.65 | 206.65 | 2.48% | 50 |
| Mar 27, 2026 | 202.25 | 202.25 | 202.25 | 201.65 | 201.65 | -3.05% | 5 |
| Mar 26, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.94% | - |
| Mar 25, 2026 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | -1.33% | - |
| Mar 24, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -3.09% | - |
| Mar 23, 2026 | 209.80 | 218.55 | 209.80 | 213.40 | 213.40 | -0.05% | 80 |
| Mar 20, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.86% | - |
| Mar 19, 2026 | 215.45 | 215.45 | 215.45 | 215.35 | 215.35 | -1.46% | 10 |
| Mar 18, 2026 | 218.80 | 218.80 | 218.80 | 218.55 | 218.55 | -0.97% | 8 |
| Mar 17, 2026 | 209.05 | 209.05 | 209.05 | 220.70 | 220.70 | 0.91% | 10 |
| Mar 16, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -0.23% | - |