Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 384.20
+5.50 (1.45%)
At close: Jun 22, 2026
ETR:ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |