Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 359.40
-9.53 (-2.58%)
At close: Jun 2, 2026
ETR:ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 342.45 | 359.70 | 341.25 | 359.40 | 359.40 | -2.58% | 1,856 |
| Jun 1, 2026 | 360.55 | 369.90 | 360.55 | 369.90 | 368.93 | 4.94% | 55 |
| May 29, 2026 | 363.45 | 363.45 | 352.50 | 352.50 | 351.57 | -1.91% | 47 |
| May 28, 2026 | 356.50 | 359.35 | 356.50 | 359.35 | 358.41 | 1.43% | 9 |
| May 27, 2026 | 363.40 | 377.55 | 352.10 | 354.30 | 353.37 | -1.02% | 254 |
| May 26, 2026 | 346.25 | 357.95 | 346.00 | 357.95 | 357.01 | 4.77% | 156 |
| May 25, 2026 | 342.30 | 342.30 | 341.65 | 341.65 | 340.75 | -0.01% | 18 |
| May 22, 2026 | 333.00 | 342.30 | 331.40 | 341.70 | 340.80 | 3.34% | 233 |
| May 21, 2026 | 340.35 | 342.55 | 330.65 | 330.65 | 329.78 | -0.84% | 374 |
| May 20, 2026 | 363.60 | 372.35 | 331.85 | 333.45 | 332.57 | -6.88% | 3,092 |
| May 19, 2026 | 359.80 | 363.20 | 351.45 | 358.10 | 357.16 | -1.16% | 84 |
| May 18, 2026 | 364.15 | 366.00 | 358.20 | 362.30 | 361.35 | 0.37% | 176 |
| May 15, 2026 | 357.15 | 362.15 | 357.15 | 360.95 | 360.00 | -1.55% | 83 |
| May 14, 2026 | 370.20 | 370.20 | 365.35 | 366.65 | 365.69 | -0.60% | 63 |
| May 13, 2026 | 362.30 | 371.20 | 359.95 | 368.85 | 367.88 | 5.84% | 325 |
| May 12, 2026 | 360.00 | 360.00 | 347.50 | 348.50 | 347.58 | -1.02% | 108 |
| May 11, 2026 | 354.95 | 355.80 | 350.70 | 352.10 | 351.18 | -0.40% | 1,367 |
| May 8, 2026 | 353.00 | 355.60 | 353.00 | 353.50 | 352.57 | 1.00% | 53 |
| May 7, 2026 | 355.10 | 355.10 | 348.15 | 350.00 | 349.08 | -0.99% | 137 |
| May 6, 2026 | 337.20 | 353.50 | 337.20 | 353.50 | 352.57 | 3.23% | 758 |
| May 5, 2026 | 341.15 | 342.45 | 336.65 | 342.45 | 341.55 | 1.65% | 121 |
| May 4, 2026 | 342.10 | 342.60 | 336.90 | 336.90 | 336.02 | -1.29% | 1,350 |
| Apr 30, 2026 | 335.15 | 341.30 | 334.35 | 341.30 | 340.40 | 2.43% | 59 |
| Apr 29, 2026 | 331.80 | 337.60 | 331.80 | 333.20 | 332.33 | 1.62% | 79 |
| Apr 28, 2026 | 333.00 | 336.05 | 327.60 | 327.90 | 327.04 | -1.47% | 62 |
| Apr 27, 2026 | 340.00 | 341.10 | 332.80 | 332.80 | 331.93 | -3.03% | 35 |
| Apr 24, 2026 | 344.75 | 345.60 | 342.80 | 343.20 | 342.30 | -0.91% | 150 |
| Apr 23, 2026 | 342.30 | 347.45 | 338.80 | 346.35 | 345.44 | 6.91% | 242 |
| Apr 22, 2026 | 321.40 | 324.70 | 321.00 | 323.95 | 323.10 | 1.28% | 291 |
| Apr 21, 2026 | 325.00 | 326.45 | 319.85 | 319.85 | 319.01 | -1.30% | 108 |
| Apr 20, 2026 | 315.70 | 324.05 | 315.60 | 324.05 | 323.20 | 3.58% | 111 |
| Apr 17, 2026 | 302.35 | 312.85 | 301.90 | 312.85 | 312.03 | 3.89% | 175 |
| Apr 16, 2026 | 296.10 | 301.15 | 296.05 | 301.15 | 300.36 | 3.10% | 684 |
| Apr 15, 2026 | 294.85 | 294.85 | 292.10 | 292.10 | 291.33 | -1.50% | 28 |
| Apr 14, 2026 | 300.45 | 300.45 | 296.55 | 296.55 | 295.77 | 0.71% | 392 |
| Apr 13, 2026 | 300.20 | 302.20 | 294.40 | 294.45 | 293.68 | -1.49% | 782 |
| Apr 10, 2026 | 297.90 | 299.05 | 297.90 | 298.90 | 298.12 | -0.18% | 57 |
| Apr 9, 2026 | 296.25 | 299.45 | 296.25 | 299.45 | 298.66 | 0.99% | 34 |
| Apr 8, 2026 | 288.85 | 297.40 | 288.85 | 296.50 | 295.72 | 6.22% | 150 |
| Apr 7, 2026 | 281.15 | 281.15 | 279.15 | 279.15 | 278.42 | 1.60% | 35 |
| Apr 2, 2026 | 273.55 | 276.50 | 273.55 | 274.75 | 274.03 | -2.05% | 310 |
| Apr 1, 2026 | 277.50 | 280.50 | 276.90 | 280.50 | 279.76 | 4.08% | 598 |
| Mar 31, 2026 | 265.35 | 269.50 | 265.10 | 269.50 | 268.79 | 1.49% | 1,054 |
| Mar 30, 2026 | 266.90 | 266.90 | 265.55 | 265.55 | 264.85 | -3.93% | 43 |
| Mar 26, 2026 | 276.90 | 276.90 | 276.00 | 276.40 | 275.67 | 4.40% | 182 |
| Mar 24, 2026 | 264.75 | 264.75 | 264.75 | 264.75 | 264.05 | -1.87% | 2 |
| Mar 23, 2026 | 262.85 | 276.25 | 262.85 | 269.80 | 269.09 | 0.97% | 293 |
| Mar 20, 2026 | 266.80 | 267.20 | 266.80 | 267.20 | 266.50 | 0.28% | 61 |
| Mar 19, 2026 | 266.20 | 266.45 | 266.00 | 266.45 | 265.75 | -2.68% | 200 |
| Mar 18, 2026 | 273.35 | 274.30 | 273.35 | 273.80 | 273.08 | 1.07% | 56 |