Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 321.40
-1.50 (-0.46%)
At close: Aug 21, 2026
ETR:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 321.65 | 321.65 | 320.85 | 321.40 | 321.40 | -0.46% | 407 |
| Aug 20, 2026 | 322.00 | 326.50 | 320.70 | 322.90 | 322.90 | -1.10% | 287 |
| Aug 19, 2026 | 325.40 | 334.95 | 318.80 | 326.50 | 326.50 | 1.35% | 455 |
| Aug 18, 2026 | 337.65 | 337.65 | 321.00 | 322.15 | 322.15 | -5.03% | 232 |
| Aug 17, 2026 | 337.60 | 342.20 | 337.60 | 339.20 | 339.20 | 2.48% | 100 |
| Aug 14, 2026 | 332.45 | 335.15 | 330.00 | 331.00 | 331.00 | -1.22% | 204 |
| Aug 13, 2026 | 335.45 | 337.65 | 333.00 | 335.10 | 335.10 | 0.22% | 216 |
| Aug 12, 2026 | 340.55 | 341.85 | 334.30 | 334.35 | 334.35 | -0.76% | 240 |
| Aug 11, 2026 | 335.00 | 341.15 | 334.95 | 336.90 | 336.90 | 0.73% | 395 |
| Aug 10, 2026 | 341.60 | 341.75 | 334.00 | 334.45 | 334.45 | -1.01% | 482 |
| Aug 7, 2026 | 331.00 | 337.85 | 330.70 | 337.85 | 337.85 | 1.99% | 177 |
| Aug 6, 2026 | 325.35 | 331.80 | 325.35 | 331.25 | 331.25 | 1.75% | 126 |
| Aug 5, 2026 | 325.90 | 330.90 | 325.00 | 325.55 | 325.55 | -0.41% | 236 |
| Aug 4, 2026 | 315.50 | 327.50 | 315.50 | 326.90 | 326.90 | 4.08% | 485 |
| Aug 3, 2026 | 322.95 | 322.95 | 308.75 | 314.10 | 314.10 | -1.37% | 218 |
| Jul 31, 2026 | 322.15 | 325.45 | 318.45 | 318.45 | 318.45 | 0.76% | 278 |
| Jul 30, 2026 | 309.25 | 318.15 | 309.25 | 316.05 | 316.05 | 0.83% | 497 |
| Jul 29, 2026 | 321.85 | 324.10 | 313.45 | 313.45 | 313.45 | -3.61% | 402 |
| Jul 28, 2026 | 321.20 | 325.20 | 318.35 | 325.20 | 325.20 | 1.86% | 181 |
| Jul 27, 2026 | 330.60 | 334.05 | 319.25 | 319.25 | 319.25 | -1.92% | 392 |
| Jul 24, 2026 | 332.30 | 332.30 | 323.45 | 325.50 | 325.50 | -1.82% | 36 |
| Jul 23, 2026 | 332.35 | 336.10 | 328.20 | 331.55 | 331.55 | -2.01% | 2,167 |
| Jul 22, 2026 | 328.50 | 338.35 | 326.50 | 338.35 | 338.35 | 0.45% | 130 |
| Jul 21, 2026 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | 1.07% | - |
| Jul 20, 2026 | 332.65 | 333.80 | 330.60 | 333.30 | 333.30 | 2.27% | 143 |
| Jul 17, 2026 | 325.00 | 329.50 | 321.90 | 325.90 | 325.90 | -2.26% | 377 |
| Jul 16, 2026 | 332.15 | 335.40 | 330.90 | 333.45 | 333.45 | -1.58% | 94 |
| Jul 15, 2026 | 348.20 | 348.80 | 338.80 | 338.80 | 338.80 | -2.57% | 168 |
| Jul 14, 2026 | 344.70 | 353.40 | 344.70 | 347.75 | 347.75 | 2.41% | 323 |
| 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 |