Autodesk, Inc. (VIE:ADSK)
Austria · Delayed Price · Currency is EUR 219.30
+5.90 (2.76%)
At close: Feb 2, 2026
Autodesk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 217.60 | 218.00 | 204.60 | 204.60 | 204.60 | -6.70% | - |
| Feb 2, 2026 | 214.45 | 219.30 | 214.45 | 219.30 | 219.30 | 2.76% | 40 |
| Jan 30, 2026 | 212.60 | 213.55 | 212.60 | 213.40 | 213.40 | 0.85% | - |
| Jan 29, 2026 | 223.75 | 224.20 | 210.10 | 211.60 | 211.60 | -5.93% | 80 |
| Jan 28, 2026 | 224.70 | 225.55 | 224.70 | 224.95 | 224.95 | 0.69% | - |
| Jan 27, 2026 | 230.95 | 230.95 | 223.40 | 223.40 | 223.40 | -2.55% | 16 |
| Jan 26, 2026 | 227.95 | 229.25 | 226.80 | 229.25 | 229.25 | 0.20% | - |
| Jan 23, 2026 | 230.20 | 230.20 | 228.80 | 228.80 | 228.80 | 1.31% | - |
| Jan 22, 2026 | 221.35 | 227.25 | 221.35 | 225.85 | 225.85 | 3.62% | 80 |
| Jan 21, 2026 | 217.15 | 217.95 | 215.40 | 217.95 | 217.95 | -0.71% | - |
| Jan 20, 2026 | 225.25 | 225.25 | 219.50 | 219.50 | 219.50 | -2.94% | - |
| Jan 19, 2026 | 225.60 | 226.15 | 225.55 | 226.15 | 226.15 | -0.46% | - |
| Jan 16, 2026 | 227.00 | 227.20 | 226.10 | 227.20 | 227.20 | 0.89% | 40 |
| Jan 15, 2026 | 225.10 | 226.60 | 225.10 | 225.20 | 225.20 | -0.84% | - |
| Jan 14, 2026 | 232.00 | 232.00 | 227.10 | 227.10 | 227.10 | -2.49% | - |
| Jan 13, 2026 | 238.00 | 238.30 | 232.90 | 232.90 | 232.90 | -2.18% | - |
| Jan 12, 2026 | 235.55 | 238.10 | 234.60 | 238.10 | 238.10 | 0.44% | 40 |
| Jan 9, 2026 | 238.30 | 238.45 | 237.05 | 237.05 | 237.05 | 0.66% | - |
| Jan 8, 2026 | 250.80 | 251.05 | 235.50 | 235.50 | 235.50 | -6.68% | - |
| Jan 7, 2026 | 250.45 | 252.35 | 249.95 | 252.35 | 252.35 | 1.59% | - |
| Jan 6, 2026 | 246.55 | 248.40 | 246.10 | 248.40 | 248.40 | -0.42% | - |
| Jan 5, 2026 | 246.35 | 249.45 | 245.50 | 249.45 | 249.45 | 2.02% | - |
| Jan 2, 2026 | 252.50 | 254.05 | 244.50 | 244.50 | 244.50 | -4.53% | - |
| Dec 30, 2025 | 255.65 | 256.10 | 255.65 | 256.10 | 256.10 | 0.23% | - |
| Dec 29, 2025 | 254.75 | 255.50 | 254.20 | 255.50 | 255.50 | 1.51% | - |
| Dec 23, 2025 | 255.15 | 255.15 | 251.70 | 251.70 | 251.70 | -1.76% | - |
| Dec 22, 2025 | 257.25 | 257.25 | 256.20 | 256.20 | 256.20 | -0.10% | - |
| Dec 19, 2025 | 256.80 | 256.80 | 255.20 | 256.45 | 256.45 | 0.59% | - |
| Dec 18, 2025 | 251.00 | 254.95 | 250.50 | 254.95 | 254.95 | 1.19% | - |
| Dec 17, 2025 | 251.25 | 253.00 | 251.05 | 251.95 | 251.95 | 0.66% | - |
| Dec 16, 2025 | 248.55 | 250.50 | 248.55 | 250.30 | 250.30 | -0.75% | - |
| Dec 15, 2025 | 254.05 | 254.60 | 252.20 | 252.20 | 252.20 | -0.59% | 25 |
| Dec 12, 2025 | 255.85 | 257.85 | 253.70 | 253.70 | 253.70 | -0.98% | - |
| Dec 11, 2025 | 254.55 | 256.20 | 254.55 | 256.20 | 256.20 | -0.56% | - |
| Dec 10, 2025 | 258.20 | 258.20 | 257.40 | 257.65 | 257.65 | -1.08% | - |
| Dec 9, 2025 | 259.30 | 260.45 | 258.05 | 260.45 | 260.45 | 0.58% | - |
| Dec 8, 2025 | 263.85 | 264.45 | 258.95 | 258.95 | 258.95 | -1.50% | - |
| Dec 5, 2025 | 263.45 | 263.60 | 262.80 | 262.90 | 262.90 | 0.54% | - |
| 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 |