Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 372.70
+19.95 (5.66%)
At close: Oct 2, 2026
ETR:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 332.45 | 335.15 | 330.00 | 331.00 | 329.99 | -1.22% | 204 |
| Aug 13, 2026 | 335.45 | 337.65 | 333.00 | 335.10 | 334.08 | 0.22% | 216 |
| Aug 12, 2026 | 340.55 | 341.85 | 334.30 | 334.35 | 333.33 | -0.76% | 240 |
| Aug 11, 2026 | 335.00 | 341.15 | 334.95 | 336.90 | 335.88 | 0.73% | 395 |
| Aug 10, 2026 | 341.60 | 341.75 | 334.00 | 334.45 | 333.43 | -1.01% | 482 |
| Aug 7, 2026 | 331.00 | 337.85 | 330.70 | 337.85 | 336.82 | 1.99% | 177 |
| Aug 6, 2026 | 325.35 | 331.80 | 325.35 | 331.25 | 330.24 | 1.75% | 126 |
| Aug 5, 2026 | 325.90 | 330.90 | 325.00 | 325.55 | 324.56 | -0.41% | 236 |
| Aug 4, 2026 | 315.50 | 327.50 | 315.50 | 326.90 | 325.91 | 4.08% | 485 |
| Aug 3, 2026 | 322.95 | 322.95 | 308.75 | 314.10 | 313.15 | -1.37% | 218 |
| Jul 31, 2026 | 322.15 | 325.45 | 318.45 | 318.45 | 317.48 | 0.76% | 278 |
| Jul 30, 2026 | 309.25 | 318.15 | 309.25 | 316.05 | 315.09 | 0.83% | 497 |
| Jul 29, 2026 | 321.85 | 324.10 | 313.45 | 313.45 | 312.50 | -3.61% | 402 |
| Jul 28, 2026 | 321.20 | 325.20 | 318.35 | 325.20 | 324.21 | 1.86% | 181 |
| Jul 27, 2026 | 330.60 | 334.05 | 319.25 | 319.25 | 318.28 | -1.92% | 392 |
| Jul 24, 2026 | 332.30 | 332.30 | 323.45 | 325.50 | 324.51 | -1.82% | 36 |