Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 347.80
+2.70 (0.78%)
Oct 23, 2026, 10:03 AM CEST
ETR:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 346.45 | 360.20 | 346.45 | 347.80 | 347.80 | -0.04% | 36 |
| Oct 22, 2026 | 357.65 | 357.65 | 347.20 | 347.95 | 347.95 | -3.36% | 32 |
| Oct 21, 2026 | 355.70 | 360.05 | 350.70 | 360.05 | 360.05 | 1.37% | 84 |
| Oct 20, 2026 | 350.10 | 355.20 | 348.30 | 355.20 | 355.20 | 0.98% | 8 |
| Oct 19, 2026 | 360.35 | 361.10 | 351.75 | 351.75 | 351.75 | -2.76% | 81 |
| Oct 16, 2026 | 358.10 | 363.50 | 355.00 | 361.75 | 361.75 | 1.08% | 139 |
| Oct 15, 2026 | 358.20 | 359.90 | 355.40 | 357.90 | 357.90 | -2.08% | 130 |
| Oct 14, 2026 | 370.20 | 370.20 | 365.05 | 365.50 | 365.50 | 0.86% | 86 |
| Oct 13, 2026 | 360.15 | 363.60 | 358.55 | 362.40 | 362.40 | -0.22% | 251 |
| Oct 12, 2026 | 364.70 | 364.70 | 360.55 | 363.20 | 363.20 | 0.75% | 16 |
| Oct 9, 2026 | 367.60 | 369.00 | 360.50 | 360.50 | 360.50 | -1.19% | 18 |
| Oct 8, 2026 | 368.35 | 368.35 | 360.35 | 364.85 | 364.85 | 0.45% | 177 |
| Oct 7, 2026 | 374.25 | 374.25 | 363.20 | 363.20 | 363.20 | -2.44% | 107 |
| Oct 6, 2026 | 374.25 | 374.25 | 371.90 | 372.30 | 372.30 | 0.85% | 194 |
| Oct 5, 2026 | 372.50 | 373.70 | 368.20 | 369.15 | 369.15 | -0.95% | 146 |
| Oct 2, 2026 | 361.80 | 372.70 | 361.80 | 372.70 | 372.70 | 5.66% | 135 |
| Oct 1, 2026 | 357.90 | 357.90 | 352.75 | 352.75 | 352.75 | 1.10% | 97 |
| Sep 30, 2026 | 349.25 | 350.40 | 346.90 | 348.90 | 348.90 | -1.32% | 145 |
| Sep 29, 2026 | 346.10 | 353.55 | 346.10 | 353.55 | 353.55 | 3.03% | 38 |
| Sep 28, 2026 | 341.65 | 345.15 | 341.65 | 343.15 | 343.15 | -0.32% | 401 |
| Sep 25, 2026 | 338.80 | 344.55 | 336.00 | 344.25 | 344.25 | 3.36% | 270 |
| Sep 24, 2026 | 336.45 | 336.45 | 332.80 | 333.05 | 333.05 | -1.05% | 120 |
| Sep 23, 2026 | 340.70 | 341.20 | 334.60 | 336.60 | 336.60 | -0.12% | 656 |
| Sep 22, 2026 | 331.20 | 337.40 | 331.15 | 337.00 | 337.00 | 1.80% | 179 |
| Sep 21, 2026 | 329.95 | 331.05 | 325.80 | 331.05 | 331.05 | 2.25% | 161 |
| Sep 18, 2026 | 316.85 | 324.05 | 316.50 | 323.75 | 323.75 | 2.81% | 1,584 |
| Sep 17, 2026 | 317.25 | 323.85 | 314.90 | 314.90 | 314.90 | -0.43% | 446 |
| Sep 16, 2026 | 313.40 | 316.25 | 313.40 | 316.25 | 316.25 | 0.72% | 2 |
| Sep 15, 2026 | 311.80 | 314.00 | 311.80 | 314.00 | 314.00 | -0.03% | 4 |
| Sep 14, 2026 | 322.05 | 322.05 | 313.85 | 314.10 | 314.10 | -3.99% | 369 |
| Sep 11, 2026 | 312.50 | 327.15 | 312.50 | 327.15 | 327.15 | 4.91% | 65 |
| Sep 10, 2026 | 313.65 | 313.65 | 308.85 | 311.85 | 311.85 | 0.03% | 67 |
| Sep 9, 2026 | 313.10 | 313.10 | 310.05 | 311.75 | 311.75 | -0.75% | 96 |
| Sep 8, 2026 | 315.85 | 315.85 | 312.45 | 314.10 | 314.10 | -0.66% | 219 |
| Sep 7, 2026 | 315.50 | 316.20 | 310.00 | 316.20 | 316.20 | 1.62% | 209 |
| Sep 4, 2026 | 311.60 | 312.90 | 311.15 | 311.15 | 311.15 | 2.03% | 50 |
| Sep 3, 2026 | 303.65 | 304.95 | 299.65 | 304.95 | 304.95 | -1.31% | 452 |
| Sep 2, 2026 | 305.90 | 309.00 | 305.90 | 309.00 | 309.00 | 1.38% | 4 |
| Sep 1, 2026 | 310.60 | 314.30 | 304.80 | 304.80 | 304.80 | -1.95% | 412 |
| Aug 31, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 310.85 | -1.02% | 6 |
| Aug 28, 2026 | 324.30 | 324.30 | 315.00 | 315.00 | 314.04 | -2.28% | 48 |
| Aug 27, 2026 | 324.05 | 324.05 | 322.35 | 322.35 | 321.37 | -0.03% | 60 |
| Aug 26, 2026 | 320.05 | 322.45 | 320.05 | 322.45 | 321.47 | 1.40% | 73 |
| Aug 25, 2026 | 324.25 | 324.25 | 316.10 | 318.00 | 317.03 | 1.86% | 24 |
| Aug 24, 2026 | 314.35 | 318.80 | 312.20 | 312.20 | 311.25 | -2.86% | 136 |
| Aug 21, 2026 | 321.65 | 321.65 | 320.85 | 321.40 | 320.42 | -0.46% | 407 |
| Aug 20, 2026 | 322.00 | 326.50 | 320.70 | 322.90 | 321.92 | -1.10% | 287 |
| Aug 19, 2026 | 325.40 | 334.95 | 318.80 | 326.50 | 325.51 | 1.35% | 455 |
| Aug 18, 2026 | 337.65 | 337.65 | 321.00 | 322.15 | 321.17 | -5.03% | 232 |
| Aug 17, 2026 | 337.60 | 342.20 | 337.60 | 339.20 | 338.17 | 2.48% | 100 |