Autodesk, Inc. (VIE:ADSK)
Austria · Delayed Price · Currency is EUR 264.40
-1.25 (-0.47%)
At close: Dec 3, 2025
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 263.05 | 264.60 | 261.50 | 261.50 | 261.50 | -1.10% | - |
| Dec 3, 2025 | 266.85 | 266.85 | 264.40 | 264.40 | 264.40 | -0.47% | - |
| Dec 2, 2025 | 261.90 | 265.65 | 261.90 | 265.65 | 265.65 | 1.32% | - |
| Dec 1, 2025 | 259.95 | 262.20 | 259.10 | 262.20 | 262.20 | 0.65% | - |
| Nov 28, 2025 | 260.35 | 261.85 | 260.35 | 260.50 | 260.50 | 0.27% | - |
| Nov 27, 2025 | 260.15 | 261.05 | 259.80 | 259.80 | 259.80 | -0.38% | 20 |
| Nov 26, 2025 | 270.70 | 275.45 | 260.80 | 260.80 | 260.80 | 2.17% | 127 |
| Nov 25, 2025 | 251.20 | 255.25 | 250.45 | 255.25 | 255.25 | 1.07% | - |
| Nov 24, 2025 | 253.60 | 253.65 | 251.00 | 252.55 | 252.55 | 0.76% | - |
| Nov 21, 2025 | 248.40 | 250.85 | 247.60 | 250.65 | 250.65 | -0.89% | - |
| Nov 20, 2025 | 256.25 | 256.25 | 252.90 | 252.90 | 252.90 | 0.14% | - |
| Nov 19, 2025 | 252.85 | 253.50 | 251.65 | 252.55 | 252.55 | -0.18% | 37 |
| Nov 18, 2025 | 251.40 | 253.00 | 250.25 | 253.00 | 253.00 | -0.65% | 30 |
| Nov 17, 2025 | 260.10 | 260.10 | 254.65 | 254.65 | 254.65 | -1.32% | - |
| Nov 14, 2025 | 254.75 | 258.05 | 253.25 | 258.05 | 258.05 | 0.55% | 37 |
| Nov 13, 2025 | 260.10 | 260.10 | 256.65 | 256.65 | 256.65 | -1.65% | - |
| Nov 12, 2025 | 261.75 | 261.75 | 259.70 | 260.95 | 260.95 | 0.44% | 51 |
| Nov 11, 2025 | 258.05 | 259.80 | 257.20 | 259.80 | 259.80 | 1.70% | - |
| Nov 10, 2025 | 259.90 | 259.90 | 255.45 | 255.45 | 255.45 | 0.18% | - |
| Nov 7, 2025 | 256.50 | 256.50 | 254.00 | 255.00 | 255.00 | -0.29% | - |
| Nov 6, 2025 | 260.35 | 261.15 | 255.75 | 255.75 | 255.75 | -2.50% | - |
| Nov 5, 2025 | 261.50 | 262.30 | 260.05 | 262.30 | 262.30 | 0.56% | 25 |
| Nov 4, 2025 | 260.75 | 262.80 | 260.75 | 260.85 | 260.85 | -0.23% | 37 |
| Nov 3, 2025 | 261.70 | 263.25 | 261.45 | 261.45 | 261.45 | 0.02% | - |
| Oct 31, 2025 | 261.45 | 262.35 | 259.25 | 261.40 | 261.40 | 0.46% | 37 |
| Oct 30, 2025 | 257.05 | 261.00 | 256.20 | 260.20 | 260.20 | 0.62% | - |
| Oct 29, 2025 | 268.80 | 268.80 | 258.60 | 258.60 | 258.60 | -3.87% | - |
| Oct 28, 2025 | 268.50 | 269.45 | 268.50 | 269.00 | 269.00 | 0.52% | - |
| Oct 27, 2025 | 271.50 | 271.50 | 267.60 | 267.60 | 267.60 | -0.37% | - |
| Oct 24, 2025 | 268.00 | 268.75 | 266.85 | 268.60 | 268.60 | 1.38% | - |
| Oct 23, 2025 | 266.00 | 266.00 | 263.10 | 264.95 | 264.95 | -0.45% | - |
| Oct 22, 2025 | 267.55 | 267.90 | 266.15 | 266.15 | 266.15 | -0.50% | - |
| Oct 21, 2025 | 264.75 | 267.50 | 264.65 | 267.50 | 267.50 | 2.04% | - |
| Oct 20, 2025 | 261.85 | 262.15 | 261.30 | 262.15 | 262.15 | 0.71% | - |
| Oct 17, 2025 | 254.90 | 260.30 | 254.50 | 260.30 | 260.30 | -0.25% | - |
| Oct 16, 2025 | 262.50 | 263.60 | 260.95 | 260.95 | 260.95 | -1.16% | - |
| Oct 15, 2025 | 265.00 | 265.95 | 264.00 | 264.00 | 264.00 | -0.32% | - |
| Oct 14, 2025 | 265.05 | 265.05 | 261.90 | 264.85 | 264.85 | -0.49% | - |
| Oct 13, 2025 | 260.30 | 266.95 | 260.30 | 266.15 | 266.15 | 0.80% | 37 |
| Oct 10, 2025 | 268.50 | 268.50 | 264.05 | 264.05 | 264.05 | -2.19% | - |
| Oct 9, 2025 | 268.50 | 269.95 | 267.00 | 269.95 | 269.95 | 0.84% | - |
| Oct 8, 2025 | 270.40 | 271.00 | 267.70 | 267.70 | 267.70 | -0.67% | - |
| Oct 7, 2025 | 276.35 | 279.50 | 269.50 | 269.50 | 269.50 | -2.18% | 18 |
| Oct 6, 2025 | 274.05 | 275.50 | 274.05 | 275.50 | 275.50 | 1.10% | - |
| Oct 3, 2025 | 274.60 | 274.60 | 272.50 | 272.50 | 272.50 | 0.17% | - |
| Oct 2, 2025 | 269.05 | 272.05 | 269.05 | 272.05 | 272.05 | 0.42% | - |
| Oct 1, 2025 | 270.40 | 271.00 | 270.40 | 270.90 | 270.90 | -0.04% | - |
| Sep 30, 2025 | 273.85 | 274.75 | 271.00 | 271.00 | 271.00 | -1.44% | - |
| Sep 29, 2025 | 276.50 | 277.30 | 274.95 | 274.95 | 274.95 | -0.16% | - |
| Sep 26, 2025 | 274.35 | 275.40 | 273.50 | 275.40 | 275.40 | 0.16% | - |