Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 236.85
+2.25 (0.96%)
At close: Dec 19, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | 0.96% | - |
| Dec 18, 2025 | 234.15 | 234.60 | 234.00 | 234.60 | 234.60 | 0.75% | 67 |
| Dec 17, 2025 | 238.00 | 238.00 | 232.85 | 232.85 | 232.85 | -2.27% | 147 |
| Dec 16, 2025 | 236.30 | 238.25 | 235.30 | 238.25 | 238.25 | -0.42% | 628 |
| Dec 15, 2025 | 240.00 | 240.00 | 237.85 | 239.25 | 239.25 | -0.23% | 190 |
| Dec 12, 2025 | 241.05 | 241.05 | 238.45 | 239.80 | 239.80 | -0.08% | 6 |
| Dec 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.21% | - |
| Dec 10, 2025 | 235.95 | 239.50 | 235.95 | 239.50 | 239.50 | 0.55% | 18 |
| Dec 9, 2025 | 240.05 | 240.05 | 238.20 | 238.20 | 238.20 | -1.08% | 843 |
| Dec 8, 2025 | 241.45 | 241.65 | 240.80 | 240.80 | 240.80 | 1.13% | 27 |
| Dec 4, 2025 | 238.45 | 238.45 | 238.10 | 238.10 | 237.25 | 1.90% | 17 |
| Dec 3, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 232.81 | 1.61% | 6 |
| Dec 2, 2025 | 230.80 | 230.80 | 229.95 | 229.95 | 229.13 | 0.02% | 7 |
| Dec 1, 2025 | 228.30 | 229.90 | 224.60 | 229.90 | 229.08 | 0.97% | 16 |
| Nov 28, 2025 | 223.30 | 227.95 | 223.30 | 227.70 | 226.89 | 1.99% | 104 |
| Nov 27, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 222.45 | 4.89% | - |
| Nov 25, 2025 | 206.60 | 212.85 | 206.60 | 212.85 | 212.09 | 5.90% | 113 |
| Nov 24, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.28 | 1.01% | 20 |
| Nov 21, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.29 | 2.38% | - |
| Nov 18, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | 193.69 | -2.65% | 50 |
| Nov 17, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 198.97 | -1.95% | - |
| Nov 14, 2025 | 204.00 | 204.00 | 201.10 | 203.65 | 202.92 | -0.44% | 29 |
| Nov 13, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 203.82 | 1.72% | - |
| Nov 11, 2025 | 200.70 | 201.10 | 200.70 | 201.10 | 200.38 | 1.38% | 29 |
| Nov 10, 2025 | 198.24 | 200.35 | 198.24 | 198.36 | 197.65 | -1.53% | 118 |
| Nov 6, 2025 | 203.45 | 203.45 | 201.45 | 201.45 | 200.73 | -1.44% | 62 |
| Nov 5, 2025 | 202.95 | 204.40 | 202.95 | 204.40 | 203.67 | 1.74% | 28 |
| Nov 4, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.18 | -0.99% | - |
| Nov 3, 2025 | 203.50 | 203.50 | 202.90 | 202.90 | 202.17 | -0.39% | 30 |
| Oct 31, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.97 | -0.02% | - |
| Oct 30, 2025 | 203.40 | 203.75 | 203.40 | 203.75 | 203.02 | -0.42% | 9 |
| Oct 29, 2025 | 205.70 | 205.70 | 204.60 | 204.60 | 203.87 | -1.25% | 90 |
| Oct 28, 2025 | 208.35 | 208.35 | 207.20 | 207.20 | 206.46 | -0.58% | 7 |
| Oct 27, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 207.66 | 1.53% | - |
| Oct 24, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 204.52 | -1.16% | - |
| Oct 23, 2025 | 206.20 | 207.65 | 206.20 | 207.65 | 206.91 | 0.92% | 1 |
| Oct 22, 2025 | 208.60 | 208.60 | 205.75 | 205.75 | 205.01 | -3.68% | 25 |
| Oct 21, 2025 | 212.00 | 214.05 | 211.80 | 213.60 | 212.84 | 1.14% | 596 |
| Oct 20, 2025 | 210.10 | 211.20 | 210.10 | 211.20 | 210.45 | 2.35% | 46 |
| Oct 17, 2025 | 206.75 | 206.75 | 206.35 | 206.35 | 205.61 | -0.91% | 1 |
| Oct 16, 2025 | 204.50 | 208.25 | 204.50 | 208.25 | 207.51 | 2.08% | 5 |
| Oct 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.27 | 0.62% | - |
| Oct 14, 2025 | 203.05 | 203.05 | 202.75 | 202.75 | 202.03 | 0.30% | 5 |
| Oct 13, 2025 | 200.15 | 202.15 | 198.70 | 202.15 | 201.43 | 1.79% | 28 |
| Oct 10, 2025 | 205.75 | 207.10 | 198.60 | 198.60 | 197.89 | -2.98% | 340 |
| Oct 9, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 203.97 | -0.66% | - |
| Oct 8, 2025 | 201.95 | 206.05 | 201.80 | 206.05 | 205.31 | 1.18% | 108 |
| Oct 7, 2025 | 203.45 | 206.45 | 203.45 | 203.65 | 202.92 | -1.88% | 108 |
| Oct 6, 2025 | 206.30 | 207.55 | 206.30 | 207.55 | 206.81 | -0.65% | 8 |
| Oct 3, 2025 | 206.30 | 208.90 | 206.30 | 208.90 | 208.15 | 0.75% | 2 |