Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 323.95
+4.10 (1.28%)
At close: Apr 22, 2026
ETR:ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 342.30 | 347.45 | 338.80 | 346.35 | 346.35 | 6.91% | 242 |
| Apr 22, 2026 | 321.40 | 324.70 | 321.00 | 323.95 | 323.95 | 1.28% | 291 |
| Apr 21, 2026 | 325.00 | 326.45 | 319.85 | 319.85 | 319.85 | -1.30% | 108 |
| Apr 20, 2026 | 315.70 | 324.05 | 315.60 | 324.05 | 324.05 | 3.58% | 111 |
| Apr 17, 2026 | 302.35 | 312.85 | 301.90 | 312.85 | 312.85 | 3.89% | 175 |
| Apr 16, 2026 | 296.10 | 301.15 | 296.05 | 301.15 | 301.15 | 3.10% | 684 |
| Apr 15, 2026 | 294.85 | 294.85 | 292.10 | 292.10 | 292.10 | -1.50% | 28 |
| Apr 14, 2026 | 300.45 | 300.45 | 296.55 | 296.55 | 296.55 | 0.71% | 392 |
| Apr 13, 2026 | 300.20 | 302.20 | 294.40 | 294.45 | 294.45 | -1.49% | 782 |
| Apr 10, 2026 | 297.90 | 299.05 | 297.90 | 298.90 | 298.90 | -0.18% | 57 |
| Apr 9, 2026 | 296.25 | 299.45 | 296.25 | 299.45 | 299.45 | 0.99% | 34 |
| Apr 8, 2026 | 288.85 | 297.40 | 288.85 | 296.50 | 296.50 | 6.22% | 150 |
| Apr 7, 2026 | 281.15 | 281.15 | 279.15 | 279.15 | 279.15 | 1.60% | 35 |
| Apr 2, 2026 | 273.55 | 276.50 | 273.55 | 274.75 | 274.75 | -2.05% | 310 |
| Apr 1, 2026 | 277.50 | 280.50 | 276.90 | 280.50 | 280.50 | 4.08% | 598 |
| Mar 31, 2026 | 265.35 | 269.50 | 265.10 | 269.50 | 269.50 | 1.49% | 1,054 |
| Mar 30, 2026 | 266.90 | 266.90 | 265.55 | 265.55 | 265.55 | -3.93% | 43 |
| Mar 26, 2026 | 276.90 | 276.90 | 276.00 | 276.40 | 276.40 | 4.40% | 182 |
| Mar 24, 2026 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | -1.87% | 2 |
| Mar 23, 2026 | 262.85 | 276.25 | 262.85 | 269.80 | 269.80 | 0.97% | 293 |
| Mar 20, 2026 | 266.80 | 267.20 | 266.80 | 267.20 | 267.20 | 0.28% | 61 |
| Mar 19, 2026 | 266.20 | 266.45 | 266.00 | 266.45 | 266.45 | -2.68% | 200 |
| Mar 18, 2026 | 273.35 | 274.30 | 273.35 | 273.80 | 273.80 | 1.07% | 56 |
| Mar 17, 2026 | 270.45 | 270.90 | 270.45 | 270.90 | 270.90 | -0.28% | 81 |
| Mar 16, 2026 | 271.05 | 271.65 | 271.05 | 271.65 | 271.65 | 1.51% | 73 |
| Mar 13, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -0.39% | - |
| Mar 12, 2026 | 280.35 | 280.35 | 267.45 | 268.65 | 268.65 | -2.22% | 794 |
| Mar 11, 2026 | 274.80 | 275.85 | 274.60 | 274.75 | 274.75 | 0.16% | 56 |
| Mar 10, 2026 | 274.15 | 276.05 | 274.15 | 274.30 | 274.30 | 0.83% | 140 |
| Mar 9, 2026 | 264.00 | 272.05 | 264.00 | 272.05 | 272.05 | -2.26% | 347 |
| Mar 6, 2026 | 285.40 | 285.40 | 277.10 | 278.35 | 278.35 | -3.47% | 604 |
| Mar 5, 2026 | 292.50 | 292.50 | 288.35 | 288.35 | 288.35 | -1.35% | 23 |
| Mar 4, 2026 | 292.60 | 295.05 | 292.30 | 292.30 | 292.30 | -0.17% | 110 |
| Mar 3, 2026 | 296.90 | 296.90 | 290.90 | 292.80 | 292.80 | -2.76% | 120 |
| Mar 2, 2026 | 298.50 | 301.90 | 298.50 | 301.10 | 300.16 | 1.13% | 111 |
| Feb 27, 2026 | 296.75 | 298.05 | 296.60 | 297.75 | 296.82 | -0.98% | 74 |
| Feb 26, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 299.76 | -1.81% | 35 |
| Feb 25, 2026 | 305.15 | 306.25 | 304.50 | 306.25 | 305.29 | 1.01% | 22 |
| Feb 24, 2026 | 303.95 | 305.00 | 302.50 | 303.20 | 302.25 | 1.49% | 113 |
| Feb 23, 2026 | 298.80 | 299.70 | 298.25 | 298.75 | 297.82 | -0.71% | 84 |
| Feb 20, 2026 | 295.40 | 300.90 | 293.60 | 300.90 | 299.96 | 2.35% | 51 |
| Feb 19, 2026 | 294.25 | 297.10 | 294.00 | 294.00 | 293.08 | -0.25% | 98 |
| Feb 18, 2026 | 290.00 | 308.25 | 289.80 | 294.75 | 293.83 | 3.60% | 769 |
| Feb 17, 2026 | 284.20 | 287.40 | 284.20 | 284.50 | 283.61 | 0.89% | 1,301 |
| Feb 13, 2026 | 280.20 | 282.60 | 277.55 | 282.00 | 281.12 | -0.07% | 59 |
| Feb 12, 2026 | 288.65 | 288.65 | 282.20 | 282.20 | 281.32 | 0.27% | 62 |
| Feb 11, 2026 | 274.25 | 281.45 | 273.50 | 281.45 | 280.57 | 2.89% | 813 |
| Feb 10, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 272.69 | 0.96% | 28 |
| Feb 9, 2026 | 269.20 | 270.95 | 269.20 | 270.95 | 270.10 | -0.57% | 20 |
| Feb 6, 2026 | 276.45 | 276.45 | 269.75 | 272.50 | 271.65 | -0.06% | 94 |