Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 186.46
-2.66 (-1.41%)
At close: Sep 25, 2026
BIT:1ADSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 183.72 | 186.46 | 183.72 | 186.56 | 186.56 | -1.35% | 11 |
| Sep 24, 2026 | 189.96 | 189.96 | 189.96 | 189.12 | 189.12 | -1.59% | 15 |
| Sep 23, 2026 | 193.50 | 193.50 | 192.34 | 192.18 | 192.18 | 1.29% | 225 |
| Sep 22, 2026 | 193.16 | 193.16 | 189.50 | 189.74 | 189.74 | 0.05% | 235 |
| Sep 21, 2026 | 189.00 | 191.00 | 187.86 | 189.64 | 189.64 | 0.03% | 49 |
| Sep 18, 2026 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -0.52% | - |
| Sep 17, 2026 | 192.00 | 192.00 | 189.72 | 190.58 | 190.58 | -0.97% | 37 |
| Sep 16, 2026 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | -3.03% | - |
| Sep 15, 2026 | 195.26 | 197.00 | 195.26 | 198.46 | 198.46 | 1.64% | 122 |
| Sep 14, 2026 | 189.62 | 195.52 | 189.62 | 195.26 | 195.26 | 6.76% | 477 |
| Sep 11, 2026 | 186.98 | 186.98 | 182.00 | 182.90 | 182.90 | -0.14% | 266 |
| Sep 10, 2026 | 178.40 | 182.82 | 178.40 | 183.16 | 183.16 | 2.54% | 1,013 |
| Sep 9, 2026 | 185.00 | 185.00 | 180.00 | 178.62 | 178.62 | -2.16% | 310 |
| Sep 8, 2026 | 187.00 | 187.00 | 179.40 | 182.56 | 182.56 | -3.73% | 175 |
| Sep 7, 2026 | 194.10 | 194.10 | 189.26 | 189.64 | 189.64 | 1.55% | 1,310 |
| Sep 4, 2026 | 205.50 | 205.50 | 186.52 | 186.74 | 186.74 | -11.14% | 436 |
| Sep 3, 2026 | 209.85 | 209.85 | 208.20 | 210.15 | 210.15 | -0.17% | 22 |
| Sep 2, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -3.02% | - |
| Sep 1, 2026 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | -2.82% | - |
| Aug 31, 2026 | 217.30 | 226.00 | 217.30 | 223.35 | 223.35 | -0.38% | 25 |
| Aug 28, 2026 | 225.10 | 225.10 | 220.00 | 224.20 | 224.20 | -3.57% | 74 |
| Aug 27, 2026 | 222.85 | 230.35 | 222.40 | 232.50 | 232.50 | 7.89% | 40 |
| Aug 26, 2026 | 215.90 | 215.90 | 215.90 | 215.50 | 215.50 | -0.19% | 34 |
| Aug 25, 2026 | 216.75 | 216.75 | 216.75 | 215.90 | 215.90 | -0.87% | 3 |
| Aug 24, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.37% | - |
| Aug 21, 2026 | 217.00 | 217.00 | 217.00 | 218.60 | 218.60 | 0.83% | 35 |
| Aug 20, 2026 | 214.60 | 214.60 | 214.60 | 216.80 | 216.80 | -0.94% | 20 |
| Aug 19, 2026 | 211.40 | 211.40 | 211.40 | 218.85 | 218.85 | 1.60% | 33 |
| Aug 18, 2026 | 216.20 | 216.20 | 216.20 | 215.40 | 215.40 | 1.87% | 32 |
| Aug 17, 2026 | 219.25 | 219.25 | 211.65 | 211.45 | 211.45 | -3.36% | 6 |
| Aug 14, 2026 | 221.55 | 221.55 | 218.60 | 218.80 | 218.80 | 3.50% | 66 |
| Aug 13, 2026 | 215.85 | 215.85 | 215.85 | 211.40 | 211.40 | -1.19% | 9 |
| Aug 12, 2026 | 218.35 | 218.35 | 218.35 | 213.95 | 213.95 | -2.06% | 23 |
| Aug 11, 2026 | 220.30 | 220.30 | 215.60 | 218.45 | 218.45 | -0.64% | 14 |
| Aug 10, 2026 | 211.60 | 219.50 | 211.60 | 219.85 | 219.85 | 1.76% | 21 |
| Aug 7, 2026 | 208.90 | 218.50 | 208.90 | 216.05 | 216.05 | 4.73% | 128 |
| Aug 6, 2026 | 206.00 | 206.00 | 206.00 | 206.30 | 206.30 | 0.49% | 55 |
| Aug 5, 2026 | 206.90 | 206.90 | 206.90 | 205.30 | 205.30 | 0.39% | 15 |
| Aug 4, 2026 | 204.30 | 205.85 | 204.30 | 204.50 | 204.50 | -0.66% | 36 |
| Aug 3, 2026 | 207.65 | 208.25 | 207.65 | 205.85 | 205.85 | 2.64% | 22 |
| Jul 31, 2026 | 199.48 | 204.00 | 199.48 | 200.55 | 200.55 | -1.09% | 34 |
| Jul 30, 2026 | 216.35 | 216.35 | 203.25 | 202.75 | 202.75 | -5.35% | 276 |
| Jul 29, 2026 | 211.35 | 214.85 | 203.35 | 214.20 | 214.20 | 0.54% | 25 |
| Jul 28, 2026 | 199.68 | 209.40 | 199.68 | 213.05 | 213.05 | 8.63% | 27 |
| Jul 27, 2026 | 193.00 | 194.96 | 193.00 | 196.12 | 196.12 | 4.35% | 26 |
| Jul 24, 2026 | 179.54 | 179.54 | 179.54 | 187.94 | 187.94 | 5.11% | 11 |
| Jul 23, 2026 | 179.88 | 179.88 | 179.08 | 178.80 | 178.80 | -0.45% | 36 |
| Jul 22, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -4.10% | - |
| Jul 21, 2026 | 189.30 | 189.30 | 189.30 | 187.28 | 187.28 | -0.82% | 1 |
| Jul 20, 2026 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 0.31% | - |