Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 371.05
+3.05 (0.83%)
Nov 12, 2026, 5:44 PM CET
ETR:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 362.40 | 373.00 | 362.40 | 371.05 | 371.05 | 0.69% | 11 |
| Nov 11, 2026 | 363.90 | 368.50 | 362.95 | 368.50 | 368.50 | 5.81% | 676 |
| Nov 10, 2026 | 347.10 | 349.05 | 346.65 | 348.25 | 348.25 | 1.47% | 51 |
| Nov 9, 2026 | 318.50 | 346.85 | 318.50 | 343.20 | 343.20 | 5.34% | 135 |
| Nov 6, 2026 | 331.60 | 336.20 | 323.35 | 325.80 | 325.80 | -3.82% | 143 |
| Nov 5, 2026 | 354.50 | 355.70 | 336.40 | 338.75 | 338.75 | -5.64% | 207 |
| Nov 4, 2026 | 375.70 | 378.45 | 352.05 | 359.00 | 359.00 | -5.96% | 64 |
| Nov 3, 2026 | 372.75 | 382.80 | 371.15 | 381.75 | 381.75 | 0.86% | 96 |
| Nov 2, 2026 | 374.95 | 383.05 | 374.95 | 378.50 | 378.50 | 2.09% | 32 |
| Oct 30, 2026 | 377.50 | 381.10 | 370.05 | 370.75 | 370.75 | -3.53% | 135 |
| Oct 29, 2026 | 379.15 | 386.40 | 379.15 | 384.30 | 384.30 | 0.97% | 59 |
| Oct 28, 2026 | 379.60 | 383.20 | 378.85 | 380.60 | 380.60 | 1.20% | 60 |
| Oct 27, 2026 | 363.25 | 377.00 | 363.25 | 376.10 | 376.10 | 3.68% | 247 |
| Oct 26, 2026 | 346.50 | 362.75 | 346.50 | 362.75 | 362.75 | 4.03% | 3 |
| Oct 23, 2026 | 346.45 | 348.70 | 342.50 | 348.70 | 348.70 | 0.22% | 87 |
| 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 |