Autodesk, Inc. (ETR:AUD)
Germany · Delayed Price · Currency is EUR 260.25
-14.50 (-5.28%)
At close: Nov 28, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 261.00 | 261.00 | 260.25 | 260.25 | 260.25 | -5.28% | 19 |
| Nov 26, 2025 | 269.60 | 274.75 | 269.60 | 274.75 | 274.75 | 7.62% | 38 |
| Nov 25, 2025 | 252.55 | 255.30 | 251.25 | 255.30 | 255.30 | 1.19% | 235 |
| Nov 24, 2025 | 253.55 | 253.60 | 252.30 | 252.30 | 252.30 | 0.60% | 60 |
| Nov 21, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.93% | - |
| Nov 20, 2025 | 257.00 | 257.00 | 252.65 | 253.15 | 253.15 | 0.30% | 9 |
| Nov 19, 2025 | 251.55 | 253.65 | 250.80 | 252.40 | 252.40 | -0.20% | 106 |
| Nov 18, 2025 | 250.60 | 252.90 | 250.60 | 252.90 | 252.90 | -0.73% | 80 |
| Nov 17, 2025 | 258.65 | 258.90 | 254.75 | 254.75 | 254.75 | -1.24% | 102 |
| Nov 14, 2025 | 253.90 | 257.95 | 253.40 | 257.95 | 257.95 | 0.23% | 32 |
| Nov 13, 2025 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | -1.34% | - |
| Nov 12, 2025 | 259.75 | 261.10 | 259.40 | 260.85 | 260.85 | 0.37% | 94 |
| Nov 11, 2025 | 255.90 | 259.90 | 255.35 | 259.90 | 259.90 | 1.70% | 76 |
| Nov 10, 2025 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | 0.26% | - |
| Nov 7, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -0.18% | - |
| Nov 6, 2025 | 256.60 | 256.60 | 255.35 | 255.35 | 255.35 | -2.65% | 3 |
| Nov 5, 2025 | 259.65 | 262.30 | 258.80 | 262.30 | 262.30 | 0.52% | 55 |
| Nov 4, 2025 | 264.40 | 264.40 | 260.95 | 260.95 | 260.95 | -0.27% | 9 |
| Nov 3, 2025 | 262.85 | 263.40 | 261.05 | 261.65 | 261.65 | 0.08% | 118 |
| Oct 31, 2025 | 259.50 | 261.45 | 259.50 | 261.45 | 261.45 | 0.56% | 5 |
| Oct 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.48% | - |
| Oct 29, 2025 | 259.85 | 259.85 | 258.75 | 258.75 | 258.75 | -3.85% | 12 |
| Oct 28, 2025 | 269.05 | 269.10 | 269.05 | 269.10 | 269.10 | 0.50% | 13 |
| Oct 27, 2025 | 271.75 | 271.75 | 267.75 | 267.75 | 267.75 | -0.32% | 8 |
| Oct 24, 2025 | 269.75 | 269.75 | 268.15 | 268.60 | 268.60 | 1.40% | 22 |
| Oct 23, 2025 | 266.60 | 266.60 | 264.00 | 264.90 | 264.90 | -0.43% | 158 |
| Oct 22, 2025 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | -0.65% | - |
| Oct 21, 2025 | 266.30 | 267.80 | 265.55 | 267.80 | 267.80 | 2.00% | 4 |
| Oct 20, 2025 | 262.55 | 262.55 | 262.55 | 262.55 | 262.55 | 3.55% | 1 |
| Oct 17, 2025 | 254.60 | 254.60 | 253.55 | 253.55 | 253.55 | -2.84% | 29 |
| Oct 16, 2025 | 261.75 | 261.75 | 260.95 | 260.95 | 260.95 | -1.04% | 4 |
| Oct 15, 2025 | 265.65 | 265.65 | 263.70 | 263.70 | 263.70 | -0.36% | 82 |
| Oct 14, 2025 | 265.45 | 265.45 | 264.65 | 264.65 | 264.65 | -0.58% | 1 |
| Oct 13, 2025 | 265.50 | 266.20 | 263.90 | 266.20 | 266.20 | 0.99% | 67 |
| Oct 10, 2025 | 264.40 | 264.40 | 263.60 | 263.60 | 263.60 | -2.30% | 7 |
| Oct 9, 2025 | 267.35 | 269.80 | 267.35 | 269.80 | 269.80 | 0.95% | 40 |
| Oct 8, 2025 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | -0.80% | - |
| Oct 7, 2025 | 277.80 | 280.15 | 269.40 | 269.40 | 269.40 | -2.25% | 468 |
| Oct 6, 2025 | 275.85 | 275.85 | 275.15 | 275.60 | 275.60 | 1.12% | 9 |
| Oct 3, 2025 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | 0.17% | - |
| Oct 2, 2025 | 269.65 | 272.70 | 269.65 | 272.10 | 272.10 | 0.44% | 72 |
| Oct 1, 2025 | 269.95 | 270.90 | 269.95 | 270.90 | 270.90 | 0.17% | 84 |
| Sep 30, 2025 | 273.50 | 273.50 | 270.45 | 270.45 | 270.45 | -1.53% | 76 |
| Sep 29, 2025 | 277.00 | 277.55 | 274.65 | 274.65 | 274.65 | -0.22% | 13 |
| Sep 26, 2025 | 273.60 | 275.25 | 273.60 | 275.25 | 275.25 | 0.15% | 1 |
| Sep 25, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | -0.25% | - |
| Sep 24, 2025 | 275.40 | 275.55 | 275.40 | 275.55 | 275.55 | 0.05% | 20 |
| Sep 23, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -0.07% | - |
| Sep 22, 2025 | 274.40 | 275.60 | 274.40 | 275.60 | 275.60 | 0.38% | 17 |
| Sep 19, 2025 | 275.10 | 276.10 | 272.70 | 274.55 | 274.55 | -0.51% | 99 |