Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 215.20
+8.90 (4.31%)
At close: May 7, 2026
BIT:1ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.44% | - |
| Mar 12, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 0.69% | - |
| Mar 11, 2026 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | -1.30% | - |
| Mar 10, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.70% | - |
| Mar 9, 2026 | 222.55 | 222.55 | 222.55 | 223.40 | 223.40 | -0.11% | 21 |
| Mar 6, 2026 | 229.00 | 231.95 | 224.15 | 223.65 | 223.65 | -0.86% | 38 |
| Mar 5, 2026 | 224.70 | 226.95 | 224.70 | 225.60 | 225.60 | 2.62% | 19 |
| Mar 4, 2026 | 219.00 | 220.30 | 219.00 | 219.85 | 219.85 | 1.74% | 25 |
| Mar 3, 2026 | 212.00 | 212.85 | 212.00 | 216.10 | 216.10 | 3.17% | 7 |
| Mar 2, 2026 | 206.55 | 210.45 | 206.55 | 209.45 | 209.45 | 0.46% | 113 |
| Feb 27, 2026 | 201.05 | 208.25 | 200.20 | 208.50 | 208.50 | 7.01% | 19 |
| Feb 26, 2026 | 194.84 | 194.84 | 194.84 | 194.84 | 194.84 | 2.95% | - |
| Feb 25, 2026 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | 0.90% | - |
| Feb 24, 2026 | 189.00 | 189.00 | 189.00 | 187.58 | 187.58 | 1.72% | 12 |
| Feb 23, 2026 | 191.02 | 191.02 | 191.00 | 184.40 | 184.40 | -4.29% | 95 |