Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 300.70
+6.00 (2.04%)
At close: Feb 20, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 292.65 | 301.10 | 292.65 | 300.70 | 300.70 | 2.04% | 64 |
| Feb 19, 2026 | 292.00 | 294.70 | 292.00 | 294.70 | 294.70 | 0.92% | 25 |
| Feb 18, 2026 | 287.40 | 305.90 | 287.40 | 292.00 | 292.00 | 2.35% | 558 |
| Feb 17, 2026 | 281.70 | 286.15 | 281.70 | 285.30 | 285.30 | -0.38% | 181 |
| Feb 16, 2026 | 283.00 | 286.40 | 283.00 | 286.40 | 286.40 | 2.84% | 82 |
| Feb 13, 2026 | 277.10 | 279.35 | 277.10 | 278.50 | 278.50 | -0.59% | 524 |
| Feb 12, 2026 | 283.40 | 286.75 | 280.15 | 280.15 | 280.15 | 2.00% | 23 |
| Feb 11, 2026 | 272.30 | 274.65 | 271.95 | 274.65 | 274.65 | 1.01% | 28 |
| Feb 10, 2026 | 269.20 | 271.90 | 269.20 | 271.90 | 271.90 | 1.15% | 8 |
| Feb 9, 2026 | 268.85 | 268.85 | 268.80 | 268.80 | 268.80 | -3.14% | 2 |
| Feb 6, 2026 | 269.50 | 277.50 | 269.50 | 277.50 | 277.50 | 3.14% | 100 |
| Feb 5, 2026 | 270.80 | 270.80 | 269.05 | 269.05 | 269.05 | 2.26% | 10 |
| Feb 4, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -0.11% | - |
| Feb 3, 2026 | 266.30 | 269.85 | 263.40 | 263.40 | 263.40 | 0.77% | 65 |
| Feb 2, 2026 | 257.60 | 261.40 | 257.60 | 261.40 | 261.40 | -1.40% | 8 |
| Jan 30, 2026 | 262.70 | 265.10 | 262.70 | 265.10 | 265.10 | -0.13% | 100 |
| Jan 29, 2026 | 264.10 | 265.45 | 264.10 | 265.45 | 265.45 | 1.94% | 30 |
| Jan 28, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 1.84% | - |
| Jan 27, 2026 | 255.90 | 255.90 | 255.70 | 255.70 | 255.70 | -0.21% | 20 |
| Jan 26, 2026 | 255.80 | 259.65 | 255.80 | 256.25 | 256.25 | -2.06% | 22 |
| Jan 23, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | -0.27% | - |
| Jan 22, 2026 | 259.90 | 264.50 | 259.90 | 262.35 | 262.35 | 3.98% | 18 |
| Jan 21, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.18% | - |
| Jan 20, 2026 | 252.35 | 252.75 | 252.35 | 252.75 | 252.75 | -1.31% | 80 |
| Jan 19, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -1.58% | - |
| Jan 16, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | 1.11% | - |
| Jan 15, 2026 | 253.80 | 257.35 | 253.80 | 257.35 | 257.35 | 1.62% | 10 |
| Jan 14, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 1.08% | 33 |
| Jan 13, 2026 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | -0.89% | - |
| Jan 12, 2026 | 254.40 | 258.15 | 252.80 | 252.80 | 252.80 | -2.83% | 122 |
| Jan 9, 2026 | 255.35 | 260.15 | 255.35 | 260.15 | 260.15 | 4.67% | 67 |
| Jan 8, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | -1.31% | - |
| Jan 7, 2026 | 248.95 | 251.85 | 248.95 | 251.85 | 251.85 | 6.60% | 8 |
| Jan 6, 2026 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 1.66% | - |
| Jan 5, 2026 | 232.00 | 232.40 | 232.00 | 232.40 | 232.40 | -0.47% | 4 |
| Jan 2, 2026 | 230.70 | 233.50 | 229.95 | 233.50 | 233.50 | 0.19% | 10 |
| Dec 30, 2025 | 232.15 | 236.25 | 232.15 | 233.05 | 233.05 | 0.09% | 45 |
| Dec 22, 2025 | 232.55 | 235.00 | 232.55 | 232.85 | 232.85 | -1.77% | 26 |
| Dec 16, 2025 | 235.30 | 236.10 | 235.30 | 237.05 | 237.05 | -2.29% | 10 |
| Dec 12, 2025 | 241.30 | 242.60 | 241.30 | 242.60 | 242.60 | 2.13% | 25 |
| Dec 10, 2025 | 235.10 | 240.10 | 235.05 | 237.55 | 237.55 | 0.49% | 1,547 |
| Dec 4, 2025 | 236.40 | 237.15 | 236.40 | 236.40 | 235.55 | - | 18 |
| Dec 3, 2025 | 233.05 | 236.40 | 233.05 | 236.40 | 235.55 | 3.98% | 7 |
| Dec 2, 2025 | 228.25 | 231.10 | 228.25 | 227.35 | 226.53 | -0.50% | 23 |
| Dec 1, 2025 | 227.35 | 227.35 | 227.35 | 228.50 | 227.68 | 2.77% | 10 |
| Nov 28, 2025 | 221.00 | 228.50 | 221.00 | 222.35 | 221.55 | - | 16 |
| Nov 27, 2025 | 220.55 | 222.35 | 220.55 | 222.35 | 221.55 | 3.54% | 113 |
| Nov 26, 2025 | 217.55 | 219.35 | 217.55 | 214.75 | 213.98 | 7.05% | 90 |
| Nov 25, 2025 | 204.70 | 214.75 | 204.00 | 200.60 | 199.88 | -0.12% | 100 |
| Nov 21, 2025 | 194.28 | 194.38 | 193.84 | 200.85 | 200.13 | 2.40% | 20 |