Autodesk, Inc. (VIE:ADSK)
Austria · Delayed Price · Currency is EUR 213.80
+15.42 (7.77%)
At close: Jun 1, 2026
VIE:ADSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 200.20 | 213.80 | 200.20 | 213.80 | 213.80 | 7.77% | 49 |
| May 29, 2026 | 194.48 | 198.38 | 191.62 | 198.38 | 198.38 | -3.91% | 54 |
| May 28, 2026 | 205.60 | 206.45 | 203.05 | 206.45 | 206.45 | 0.39% | - |
| May 27, 2026 | 204.95 | 205.80 | 203.15 | 205.65 | 205.65 | 0.29% | - |
| May 26, 2026 | 208.25 | 209.85 | 205.05 | 205.05 | 205.05 | -2.50% | 49 |
| May 25, 2026 | 209.95 | 210.30 | 209.50 | 210.30 | 210.30 | 1.79% | - |
| May 22, 2026 | 209.05 | 209.05 | 206.60 | 206.60 | 206.60 | -0.14% | - |
| May 21, 2026 | 208.65 | 209.45 | 206.70 | 206.90 | 206.90 | -0.34% | - |
| May 20, 2026 | 209.35 | 210.10 | 206.40 | 207.60 | 207.60 | -1.96% | - |
| May 19, 2026 | 209.20 | 215.05 | 209.20 | 211.75 | 211.75 | 2.49% | - |
| May 18, 2026 | 202.65 | 206.60 | 201.90 | 206.60 | 206.60 | 1.77% | - |
| May 15, 2026 | 202.05 | 203.00 | 200.35 | 203.00 | 203.00 | 0.57% | 10 |
| May 14, 2026 | 197.92 | 201.85 | 197.60 | 201.85 | 201.85 | 4.75% | - |
| May 13, 2026 | 201.30 | 201.30 | 192.70 | 192.70 | 192.70 | -5.21% | 49 |
| May 12, 2026 | 200.40 | 204.15 | 200.40 | 203.30 | 203.30 | 0.92% | - |
| May 11, 2026 | 207.65 | 209.95 | 201.45 | 201.45 | 201.45 | -3.06% | - |
| May 8, 2026 | 214.65 | 214.65 | 207.80 | 207.80 | 207.80 | -3.46% | - |
| May 7, 2026 | 207.15 | 215.25 | 207.15 | 215.25 | 215.25 | 4.41% | 49 |
| May 6, 2026 | 213.30 | 213.30 | 206.15 | 206.15 | 206.15 | -3.22% | - |
| May 5, 2026 | 212.70 | 213.45 | 211.70 | 213.00 | 213.00 | 0.80% | 49 |
| May 4, 2026 | 207.55 | 211.30 | 207.55 | 211.30 | 211.30 | 4.37% | 61 |
| Apr 30, 2026 | 201.45 | 202.45 | 199.56 | 202.45 | 202.45 | 1.90% | - |
| Apr 29, 2026 | 201.00 | 201.00 | 198.68 | 198.68 | 198.68 | -1.42% | - |
| Apr 28, 2026 | 200.50 | 203.95 | 200.50 | 201.55 | 201.55 | -1.68% | 49 |
| Apr 27, 2026 | 202.40 | 205.00 | 201.35 | 205.00 | 205.00 | 3.12% | 49 |
| Apr 24, 2026 | 199.46 | 199.76 | 198.72 | 198.80 | 198.80 | 1.29% | - |
| Apr 23, 2026 | 208.90 | 209.10 | 196.26 | 196.26 | 196.26 | -6.68% | 49 |
| Apr 22, 2026 | 210.50 | 211.90 | 210.30 | 210.30 | 210.30 | -0.54% | - |
| Apr 21, 2026 | 208.95 | 211.45 | 208.95 | 211.45 | 211.45 | 2.27% | - |
| Apr 20, 2026 | 204.70 | 206.75 | 204.70 | 206.75 | 206.75 | -0.39% | - |
| Apr 17, 2026 | 206.80 | 210.85 | 206.80 | 207.55 | 207.55 | 1.05% | - |
| Apr 16, 2026 | 203.70 | 206.95 | 203.70 | 205.40 | 205.40 | 1.91% | - |
| Apr 15, 2026 | 196.48 | 201.55 | 195.62 | 201.55 | 201.55 | 4.53% | - |
| Apr 14, 2026 | 193.24 | 193.46 | 192.78 | 192.82 | 192.82 | 0.76% | - |
| Apr 13, 2026 | 186.96 | 191.36 | 186.80 | 191.36 | 191.36 | 3.55% | 49 |
| Apr 10, 2026 | 191.82 | 191.82 | 183.80 | 184.80 | 184.80 | -3.13% | 147 |
| Apr 9, 2026 | 205.80 | 205.80 | 190.78 | 190.78 | 190.78 | -8.21% | - |
| Apr 8, 2026 | 206.65 | 207.85 | 205.20 | 207.85 | 207.85 | 2.64% | 71 |
| Apr 7, 2026 | 206.20 | 206.35 | 202.50 | 202.50 | 202.50 | -2.29% | - |
| Apr 2, 2026 | 203.00 | 207.25 | 203.00 | 207.25 | 207.25 | 0.48% | 69 |
| Apr 1, 2026 | 208.65 | 208.65 | 206.25 | 206.25 | 206.25 | 0.02% | 68 |
| Mar 31, 2026 | 206.95 | 207.50 | 205.95 | 206.20 | 206.20 | -0.19% | 40 |
| Mar 30, 2026 | 200.55 | 206.60 | 200.55 | 206.60 | 206.60 | 2.43% | 33 |
| Mar 27, 2026 | 208.60 | 208.60 | 201.65 | 201.70 | 201.70 | -3.01% | - |
| Mar 26, 2026 | 202.75 | 210.10 | 201.80 | 207.95 | 207.95 | 1.51% | 54 |
| Mar 25, 2026 | 208.75 | 208.75 | 204.85 | 204.85 | 204.85 | -1.01% | 44 |
| Mar 24, 2026 | 214.00 | 214.00 | 206.95 | 206.95 | 206.95 | -3.00% | - |
| Mar 23, 2026 | 214.45 | 216.70 | 212.90 | 213.35 | 213.35 | -0.12% | 69 |
| Mar 20, 2026 | 213.55 | 214.35 | 212.25 | 213.60 | 213.60 | -0.47% | 40 |
| Mar 19, 2026 | 216.00 | 216.65 | 214.60 | 214.60 | 214.60 | -1.51% | 80 |