Autodesk, Inc. (VIE:ADSK)
Austria · Delayed Price · Currency is EUR 224.00
-7.80 (-3.36%)
At close: Aug 28, 2026
VIE:ADSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 223.40 | 224.00 | 222.45 | 224.00 | 224.00 | -3.36% | 58 |
| Aug 27, 2026 | 221.90 | 231.80 | 221.75 | 231.80 | 231.80 | 7.39% | 69 |
| Aug 26, 2026 | 214.80 | 215.85 | 211.25 | 215.85 | 215.85 | -0.23% | - |
| Aug 25, 2026 | 218.75 | 218.75 | 215.15 | 216.35 | 216.35 | -0.48% | - |
| Aug 24, 2026 | 217.00 | 217.85 | 215.85 | 217.40 | 217.40 | -0.57% | - |
| Aug 21, 2026 | 215.15 | 218.65 | 213.95 | 218.65 | 218.65 | 0.85% | - |
| Aug 20, 2026 | 215.60 | 216.80 | 215.30 | 216.80 | 216.80 | -1.07% | - |
| Aug 19, 2026 | 213.00 | 219.15 | 210.60 | 219.15 | 219.15 | 1.86% | 13 |
| Aug 18, 2026 | 208.55 | 215.15 | 208.55 | 215.15 | 215.15 | 1.70% | 58 |
| Aug 17, 2026 | 217.80 | 217.80 | 211.55 | 211.55 | 211.55 | -3.42% | - |
| Aug 14, 2026 | 223.30 | 225.15 | 219.05 | 219.05 | 219.05 | 3.62% | 58 |
| Aug 13, 2026 | 216.70 | 216.80 | 211.40 | 211.40 | 211.40 | -1.24% | - |
| Aug 12, 2026 | 218.35 | 218.35 | 214.05 | 214.05 | 214.05 | -2.10% | 1 |
| Aug 11, 2026 | 222.10 | 222.25 | 218.65 | 218.65 | 218.65 | -0.75% | 116 |
| Aug 10, 2026 | 215.90 | 220.30 | 214.10 | 220.30 | 220.30 | 1.94% | - |
| Aug 7, 2026 | 210.25 | 216.10 | 210.25 | 216.10 | 216.10 | 4.83% | - |
| Aug 6, 2026 | 207.30 | 207.30 | 204.70 | 206.15 | 206.15 | 0.44% | 1 |
| Aug 5, 2026 | 206.10 | 206.90 | 205.25 | 205.25 | 205.25 | 0.20% | 116 |
| Aug 4, 2026 | 204.85 | 204.85 | 201.35 | 204.85 | 204.85 | -0.32% | 116 |
| Aug 3, 2026 | 204.20 | 208.70 | 204.20 | 205.50 | 205.50 | 2.42% | - |
| Jul 31, 2026 | 202.05 | 202.95 | 200.30 | 200.65 | 200.65 | -1.35% | - |
| Jul 30, 2026 | 214.40 | 214.40 | 203.40 | 203.40 | 203.40 | -5.20% | 50 |
| Jul 29, 2026 | 209.70 | 214.55 | 208.35 | 214.55 | 214.55 | 0.61% | 116 |
| Jul 28, 2026 | 198.94 | 213.25 | 198.94 | 213.25 | 213.25 | 8.38% | - |
| Jul 27, 2026 | 184.38 | 196.76 | 184.38 | 196.76 | 196.76 | 4.70% | - |
| Jul 24, 2026 | 180.96 | 187.92 | 180.96 | 187.92 | 187.92 | 5.18% | 12 |
| Jul 23, 2026 | 178.60 | 180.66 | 178.60 | 178.66 | 178.66 | -0.73% | 58 |
| Jul 22, 2026 | 185.12 | 187.48 | 179.98 | 179.98 | 179.98 | -4.09% | 1 |
| Jul 21, 2026 | 188.90 | 188.90 | 187.66 | 187.66 | 187.66 | -0.61% | 1 |
| Jul 20, 2026 | 191.12 | 191.12 | 188.60 | 188.82 | 188.82 | 0.32% | 2 |
| Jul 17, 2026 | 188.20 | 190.14 | 185.50 | 188.22 | 188.22 | 1.34% | 148 |
| Jul 16, 2026 | 182.88 | 185.74 | 182.88 | 185.74 | 185.74 | 1.70% | 60 |
| Jul 15, 2026 | 180.10 | 182.64 | 180.10 | 182.64 | 182.64 | 0.76% | - |
| Jul 14, 2026 | 185.92 | 185.92 | 177.96 | 181.26 | 181.26 | -2.93% | 232 |
| Jul 13, 2026 | 183.30 | 186.74 | 183.30 | 186.74 | 186.74 | 2.30% | - |
| Jul 10, 2026 | 182.28 | 185.36 | 182.28 | 182.54 | 182.54 | 0.95% | - |
| Jul 9, 2026 | 181.24 | 181.24 | 175.58 | 180.82 | 180.82 | -0.83% | 274 |
| Jul 8, 2026 | 186.36 | 186.36 | 181.72 | 182.34 | 182.34 | -2.68% | 272 |
| Jul 7, 2026 | 182.06 | 187.36 | 182.06 | 187.36 | 187.36 | 3.33% | 812 |
| Jul 6, 2026 | 181.26 | 181.58 | 179.26 | 181.32 | 181.32 | -1.22% | 246 |
| Jul 3, 2026 | 182.78 | 183.56 | 181.54 | 183.56 | 183.56 | 1.86% | 58 |
| Jul 2, 2026 | 175.74 | 180.20 | 174.26 | 180.20 | 180.20 | 1.22% | 243 |
| Jul 1, 2026 | 169.94 | 179.40 | 169.94 | 178.02 | 178.02 | 4.79% | 289 |
| Jun 30, 2026 | 171.76 | 172.94 | 169.78 | 169.88 | 169.88 | -2.08% | 78 |
| Jun 29, 2026 | 174.64 | 176.84 | 173.48 | 173.48 | 173.48 | 1.74% | 334 |
| Jun 26, 2026 | 166.88 | 170.52 | 166.88 | 170.52 | 170.52 | 1.74% | 47 |
| Jun 25, 2026 | 169.38 | 170.62 | 166.94 | 167.60 | 167.60 | -2.32% | 343 |
| Jun 24, 2026 | 166.80 | 171.58 | 165.74 | 171.58 | 171.58 | 3.64% | 370 |
| Jun 23, 2026 | 165.14 | 167.64 | 165.14 | 165.56 | 165.56 | -0.28% | 294 |
| Jun 22, 2026 | 169.92 | 170.46 | 166.02 | 166.02 | 166.02 | -2.06% | 98 |