Autodesk, Inc. (FRA:AUD)
Germany · Delayed Price · Currency is EUR 262.60
+2.65 (1.02%)
At close: Dec 1, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 259.40 | 261.30 | 259.40 | 259.95 | 259.95 | 0.19% | 19 |
| Nov 27, 2025 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | -1.18% | - |
| Nov 26, 2025 | 270.60 | 274.35 | 262.55 | 262.55 | 262.55 | 4.46% | 455 |
| Nov 25, 2025 | 250.75 | 251.35 | 250.75 | 251.35 | 251.35 | -0.44% | 10 |
| Nov 24, 2025 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | 1.57% | - |
| Nov 21, 2025 | 248.35 | 248.55 | 248.35 | 248.55 | 248.55 | -2.43% | 1 |
| Nov 20, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 0.26% | - |
| Nov 19, 2025 | 251.25 | 254.10 | 251.25 | 254.10 | 254.10 | 1.36% | 5 |
| Nov 18, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -3.30% | - |
| Nov 17, 2025 | 258.30 | 259.25 | 258.30 | 259.25 | 259.25 | 0.17% | 25 |
| Nov 14, 2025 | 254.80 | 258.80 | 253.15 | 258.80 | 258.80 | -0.52% | 30 |
| Nov 13, 2025 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | 1.21% | - |
| Nov 12, 2025 | 260.95 | 261.65 | 257.05 | 257.05 | 257.05 | -0.35% | 1,022 |
| Nov 11, 2025 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | -0.69% | - |
| Nov 10, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 2.24% | 25 |
| Nov 7, 2025 | 255.25 | 255.25 | 254.05 | 254.05 | 254.05 | -2.61% | 25 |
| Nov 6, 2025 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | -0.17% | - |
| Nov 5, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 0.27% | - |
| Nov 4, 2025 | 260.70 | 260.70 | 260.60 | 260.60 | 260.60 | -0.53% | 100 |
| Nov 3, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.21% | 212 |
| Oct 31, 2025 | 259.80 | 261.45 | 259.80 | 261.45 | 261.45 | 2.15% | 35 |
| Oct 30, 2025 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | -0.60% | - |
| Oct 29, 2025 | 267.50 | 267.60 | 257.50 | 257.50 | 257.50 | -4.20% | 85 |
| Oct 28, 2025 | 268.45 | 270.10 | 268.45 | 268.80 | 268.80 | -0.33% | 4 |
| Oct 27, 2025 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.26% | - |
| Oct 24, 2025 | 266.85 | 269.00 | 266.85 | 269.00 | 269.00 | 1.57% | 4 |
| Oct 23, 2025 | 264.50 | 264.85 | 264.50 | 264.85 | 264.85 | -1.12% | 25 |
| Oct 22, 2025 | 267.05 | 268.10 | 267.05 | 267.85 | 267.85 | 1.29% | 28 |
| Oct 21, 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 1.36% | - |
| Oct 20, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 2.33% | - |
| Oct 17, 2025 | 254.30 | 254.95 | 254.00 | 254.95 | 254.95 | -2.39% | 69 |
| Oct 16, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | -0.13% | - |
| Oct 15, 2025 | 264.40 | 266.30 | 261.55 | 261.55 | 261.55 | -0.83% | 58 |
| Oct 14, 2025 | 264.15 | 264.15 | 263.75 | 263.75 | 263.75 | -0.57% | 25 |
| Oct 13, 2025 | 264.15 | 265.30 | 264.15 | 265.25 | 265.25 | -0.93% | 57 |
| Oct 10, 2025 | 268.40 | 268.40 | 267.75 | 267.75 | 267.75 | -0.09% | 65 |
| Oct 9, 2025 | 267.65 | 268.00 | 267.65 | 268.00 | 268.00 | -0.65% | 20 |
| Oct 8, 2025 | 269.80 | 269.80 | 269.75 | 269.75 | 269.75 | -2.26% | 5 |
| Oct 7, 2025 | 275.95 | 277.75 | 275.95 | 276.00 | 276.00 | 0.91% | 42 |
| Oct 6, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.40% | 5 |
| Oct 3, 2025 | 273.35 | 274.60 | 273.35 | 274.60 | 274.60 | 1.72% | 15 |
| Oct 2, 2025 | 268.15 | 269.95 | 268.15 | 269.95 | 269.95 | -0.24% | 38 |
| Oct 1, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 0.22% | - |
| Sep 30, 2025 | 274.10 | 274.10 | 270.00 | 270.00 | 270.00 | -2.01% | 12 |
| Sep 29, 2025 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0.20% | - |
| Sep 26, 2025 | 273.60 | 275.00 | 273.60 | 275.00 | 275.00 | 0.07% | 65 |
| Sep 25, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.04% | 3 |
| Sep 24, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0.18% | - |
| Sep 23, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 1.27% | - |
| Sep 22, 2025 | 274.15 | 274.15 | 270.95 | 270.95 | 270.95 | -1.13% | 60 |