Autodesk, Inc. (BIT:1ADSK)
Italy · Delayed Price · Currency is EUR 196.12
+8.18 (4.35%)
At close: Jul 27, 2026
BIT:1ADSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 186.92 | 189.14 | 186.18 | 188.24 | 188.24 | 1.32% | 3,198 |
| Jul 16, 2026 | 183.00 | 183.00 | 183.00 | 185.78 | 185.78 | 1.62% | 55 |
| Jul 15, 2026 | 180.86 | 181.48 | 177.56 | 182.82 | 182.82 | 0.66% | 34 |
| Jul 14, 2026 | 177.58 | 177.58 | 177.58 | 181.62 | 181.62 | -2.66% | 15 |
| Jul 13, 2026 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | 2.31% | - |
| Jul 10, 2026 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | 0.80% | - |
| Jul 9, 2026 | 178.40 | 178.40 | 178.40 | 180.92 | 180.92 | -0.81% | 5 |
| Jul 8, 2026 | 186.84 | 188.62 | 181.86 | 182.40 | 182.40 | -2.68% | 181 |
| 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 |