Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 227.70
+4.45 (1.99%)
At close: Nov 28, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 223.30 | 227.95 | 223.30 | 227.70 | 227.70 | 1.99% | 104 |
| Nov 27, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | 4.89% | - |
| Nov 25, 2025 | 206.60 | 212.85 | 206.60 | 212.85 | 212.85 | 5.90% | 113 |
| Nov 24, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 20 |
| Nov 21, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.38% | - |
| Nov 18, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | -2.65% | 50 |
| Nov 17, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | -1.95% | - |
| Nov 14, 2025 | 204.00 | 204.00 | 201.10 | 203.65 | 203.65 | -0.44% | 29 |
| Nov 13, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 1.72% | - |
| Nov 11, 2025 | 200.70 | 201.10 | 200.70 | 201.10 | 201.10 | 1.38% | 29 |
| Nov 10, 2025 | 198.24 | 200.35 | 198.24 | 198.36 | 198.36 | -1.53% | 118 |
| Nov 6, 2025 | 203.45 | 203.45 | 201.45 | 201.45 | 201.45 | -1.44% | 62 |
| Nov 5, 2025 | 202.95 | 204.40 | 202.95 | 204.40 | 204.40 | 1.74% | 28 |
| Nov 4, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -0.99% | - |
| Nov 3, 2025 | 203.50 | 203.50 | 202.90 | 202.90 | 202.90 | -0.39% | 30 |
| Oct 31, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.02% | - |
| Oct 30, 2025 | 203.40 | 203.75 | 203.40 | 203.75 | 203.75 | -0.42% | 9 |
| Oct 29, 2025 | 205.70 | 205.70 | 204.60 | 204.60 | 204.60 | -1.25% | 90 |
| Oct 28, 2025 | 208.35 | 208.35 | 207.20 | 207.20 | 207.20 | -0.58% | 7 |
| Oct 27, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 1.53% | - |
| Oct 24, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | -1.16% | - |
| Oct 23, 2025 | 206.20 | 207.65 | 206.20 | 207.65 | 207.65 | 0.92% | 1 |
| Oct 22, 2025 | 208.60 | 208.60 | 205.75 | 205.75 | 205.75 | -3.68% | 25 |
| Oct 21, 2025 | 212.00 | 214.05 | 211.80 | 213.60 | 213.60 | 1.14% | 596 |
| Oct 20, 2025 | 210.10 | 211.20 | 210.10 | 211.20 | 211.20 | 2.35% | 46 |
| Oct 17, 2025 | 206.75 | 206.75 | 206.35 | 206.35 | 206.35 | -0.91% | 1 |
| Oct 16, 2025 | 204.50 | 208.25 | 204.50 | 208.25 | 208.25 | 2.08% | 5 |
| Oct 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.62% | - |
| Oct 14, 2025 | 203.05 | 203.05 | 202.75 | 202.75 | 202.75 | 0.30% | 5 |
| Oct 13, 2025 | 200.15 | 202.15 | 198.70 | 202.15 | 202.15 | 1.79% | 28 |
| Oct 10, 2025 | 205.75 | 207.10 | 198.60 | 198.60 | 198.60 | -2.98% | 340 |
| Oct 9, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.66% | - |
| Oct 8, 2025 | 201.95 | 206.05 | 201.80 | 206.05 | 206.05 | 1.18% | 108 |
| Oct 7, 2025 | 203.45 | 206.45 | 203.45 | 203.65 | 203.65 | -1.88% | 108 |
| Oct 6, 2025 | 206.30 | 207.55 | 206.30 | 207.55 | 207.55 | -0.65% | 8 |
| Oct 3, 2025 | 206.30 | 208.90 | 206.30 | 208.90 | 208.90 | 0.75% | 2 |
| Oct 2, 2025 | 207.65 | 207.65 | 207.35 | 207.35 | 207.35 | 0.63% | 1 |
| Oct 1, 2025 | 209.20 | 209.20 | 206.05 | 206.05 | 206.05 | -1.10% | 17 |
| Sep 30, 2025 | 209.25 | 209.25 | 208.35 | 208.35 | 208.35 | -0.74% | 20 |
| Sep 29, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.11% | - |
| Sep 26, 2025 | 212.50 | 212.50 | 211.45 | 212.25 | 212.25 | 0.21% | 144 |
| Sep 25, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.12% | - |
| Sep 24, 2025 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | 0.38% | - |
| Sep 23, 2025 | 208.80 | 211.25 | 208.80 | 211.25 | 211.25 | 0.19% | 3 |
| Sep 22, 2025 | 208.00 | 210.85 | 205.05 | 210.85 | 210.85 | 1.39% | 106 |
| Sep 19, 2025 | 207.25 | 207.95 | 207.25 | 207.95 | 207.95 | -1.93% | 7 |
| Sep 18, 2025 | 210.75 | 213.70 | 210.75 | 212.05 | 212.05 | 1.48% | 695 |
| Sep 17, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 1.68% | - |
| Sep 16, 2025 | 203.15 | 207.00 | 203.10 | 205.50 | 205.50 | -1.20% | 543 |
| Sep 15, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 208.00 | -0.98% | 5 |