Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 339.20
-6.05 (-1.75%)
At close: Jul 13, 2026
ETR:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 340.60 | 341.10 | 337.40 | 339.55 | 339.55 | -1.65% | 192 |
| Jul 10, 2026 | 341.00 | 345.25 | 340.15 | 345.25 | 345.25 | -0.17% | 103 |
| Jul 9, 2026 | 340.55 | 349.10 | 339.30 | 345.85 | 345.85 | 3.13% | 360 |
| Jul 8, 2026 | 329.65 | 336.85 | 329.65 | 335.35 | 335.35 | 2.46% | 108 |
| Jul 7, 2026 | 330.00 | 331.80 | 326.90 | 327.30 | 327.30 | -4.58% | 1,245 |
| Jul 6, 2026 | 335.00 | 345.80 | 335.00 | 343.00 | 343.00 | 3.16% | 119 |
| Jul 3, 2026 | 336.45 | 336.45 | 330.20 | 332.50 | 332.50 | -1.20% | 296 |
| Jul 2, 2026 | 337.70 | 344.05 | 333.45 | 336.55 | 336.55 | -2.72% | 346 |
| Jul 1, 2026 | 350.40 | 350.40 | 342.75 | 345.95 | 345.95 | 0.20% | 481 |
| Jun 30, 2026 | 341.95 | 349.15 | 341.95 | 345.25 | 345.25 | 0.64% | 78 |
| Jun 29, 2026 | 344.40 | 346.35 | 339.25 | 343.05 | 343.05 | 0.78% | 2,019 |
| Jun 26, 2026 | 363.25 | 363.25 | 340.40 | 340.40 | 340.40 | -8.04% | 411 |
| Jun 25, 2026 | 369.90 | 379.05 | 363.75 | 370.15 | 370.15 | 2.15% | 2,895 |
| Jun 24, 2026 | 359.25 | 364.60 | 357.30 | 362.35 | 362.35 | 0.33% | 469 |
| Jun 23, 2026 | 384.75 | 384.75 | 361.15 | 361.15 | 361.15 | -6.00% | 653 |
| Jun 22, 2026 | 377.75 | 385.30 | 375.75 | 384.20 | 384.20 | 1.45% | 3,652 |
| Jun 19, 2026 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | 0.50% | - |
| Jun 18, 2026 | 365.05 | 378.85 | 365.05 | 376.80 | 376.80 | 2.74% | 236 |
| Jun 17, 2026 | 360.65 | 368.55 | 360.65 | 366.75 | 366.75 | -0.18% | 175 |
| Jun 16, 2026 | 370.10 | 370.90 | 366.40 | 367.40 | 367.40 | -0.43% | 76 |
| Jun 15, 2026 | 369.20 | 369.85 | 366.90 | 369.00 | 369.00 | 1.43% | 93 |
| Jun 12, 2026 | 355.25 | 363.80 | 354.65 | 363.80 | 363.80 | 4.09% | 192 |
| Jun 11, 2026 | 353.15 | 353.15 | 345.80 | 349.50 | 349.50 | 1.61% | 463 |
| Jun 10, 2026 | 351.05 | 355.00 | 338.00 | 343.95 | 343.95 | 0.42% | 398 |
| Jun 9, 2026 | 353.00 | 358.30 | 342.50 | 342.50 | 342.50 | -3.81% | 161 |
| Jun 8, 2026 | 349.00 | 359.80 | 349.00 | 356.05 | 356.05 | -0.71% | 397 |
| Jun 5, 2026 | 366.55 | 367.95 | 356.70 | 358.60 | 358.60 | -2.10% | 279 |
| Jun 4, 2026 | 379.35 | 379.50 | 364.95 | 366.30 | 366.30 | -1.35% | 3,346 |
| Jun 3, 2026 | 364.30 | 373.60 | 360.35 | 371.30 | 371.30 | 3.31% | 272 |
| 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 |