Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 198.60
-6.10 (-2.98%)
At close: Oct 10, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | -0.78% | - |
| Sep 11, 2025 | 212.60 | 212.60 | 211.70 | 211.70 | 211.70 | 0.33% | 114 |
| Sep 10, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.28% | 10 |
| Sep 9, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.24% | - |
| Sep 8, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.45% | - |