Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 342.80
-12.65 (-3.56%)
At close: Oct 23, 2026
FRA:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | -3.56% | - |
| Oct 22, 2026 | 355.45 | 355.45 | 355.45 | 355.45 | 355.45 | -0.77% | - |
| Oct 21, 2026 | 356.15 | 358.20 | 356.15 | 358.20 | 358.20 | 2.99% | 7 |
| Oct 20, 2026 | 348.15 | 348.15 | 347.80 | 347.80 | 347.80 | -0.91% | 3 |
| Oct 19, 2026 | 356.80 | 356.80 | 351.00 | 351.00 | 351.00 | -1.82% | 20 |
| Oct 16, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.21% | - |
| Oct 15, 2026 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | -3.72% | - |
| Oct 14, 2026 | 367.50 | 370.55 | 367.50 | 370.55 | 370.55 | 3.29% | 20 |
| Oct 13, 2026 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | -0.72% | - |
| Oct 12, 2026 | 361.35 | 361.35 | 361.35 | 361.35 | 361.35 | 0.65% | - |
| Oct 9, 2026 | 360.85 | 369.35 | 359.00 | 359.00 | 359.00 | -1.16% | 315 |
| Oct 8, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | -2.34% | - |
| Oct 7, 2026 | 372.95 | 372.95 | 369.35 | 371.90 | 371.90 | -0.64% | 58 |
| Oct 6, 2026 | 372.80 | 375.35 | 372.80 | 374.30 | 374.30 | 0.35% | 15 |
| Oct 5, 2026 | 371.25 | 373.00 | 367.05 | 373.00 | 373.00 | 0.91% | 9 |
| Oct 2, 2026 | 359.85 | 372.50 | 359.85 | 369.65 | 369.65 | 3.57% | 58 |
| Oct 1, 2026 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | 2.94% | - |
| Sep 30, 2026 | 349.00 | 349.00 | 346.70 | 346.70 | 346.70 | 0.70% | 60 |
| Sep 29, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 0.23% | - |
| Sep 28, 2026 | 342.70 | 343.50 | 342.70 | 343.50 | 343.50 | 2.00% | 149 |
| Sep 25, 2026 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | 0.61% | - |
| Sep 24, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | -2.21% | - |
| Sep 23, 2026 | 338.00 | 342.25 | 338.00 | 342.25 | 342.25 | 3.32% | 47 |
| Sep 22, 2026 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | 1.30% | - |
| Sep 21, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 1.85% | - |
| Sep 18, 2026 | 314.50 | 321.05 | 314.50 | 321.05 | 321.05 | 1.52% | 20 |
| Sep 17, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | -0.44% | - |
| Sep 16, 2026 | 311.85 | 317.65 | 311.85 | 317.65 | 317.65 | 1.55% | 10 |
| Sep 15, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -1.87% | - |
| Sep 14, 2026 | 320.90 | 320.90 | 318.70 | 318.75 | 318.75 | 1.69% | 1,700 |
| Sep 11, 2026 | 310.10 | 313.45 | 310.10 | 313.45 | 313.45 | 1.11% | 37 |
| Sep 10, 2026 | 312.25 | 312.25 | 310.00 | 310.00 | 310.00 | -0.69% | 16 |
| Sep 9, 2026 | 312.15 | 312.15 | 312.15 | 312.15 | 312.15 | -0.37% | - |
| Sep 8, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | 0.40% | - |
| Sep 7, 2026 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | 0.74% | 3 |
| Sep 4, 2026 | 309.30 | 309.75 | 309.30 | 309.75 | 309.75 | 1.57% | 5 |
| Sep 3, 2026 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 0.21% | - |
| Sep 2, 2026 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | -2.00% | - |
| Sep 1, 2026 | 310.20 | 310.50 | 310.20 | 310.50 | 310.50 | 0.19% | 15 |
| Aug 31, 2026 | 311.85 | 311.85 | 310.85 | 310.85 | 309.90 | -2.31% | 10 |
| Aug 28, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 317.23 | -0.90% | - |
| Aug 27, 2026 | 319.10 | 321.10 | 319.10 | 321.10 | 320.12 | 0.97% | 7 |
| Aug 26, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.03 | -0.64% | - |
| Aug 25, 2026 | 320.05 | 320.05 | 320.05 | 320.05 | 319.07 | 1.93% | - |
| Aug 24, 2026 | 314.85 | 314.85 | 314.00 | 314.00 | 313.04 | -1.80% | 4 |
| Aug 21, 2026 | 316.50 | 320.35 | 316.50 | 319.75 | 318.78 | -1.16% | 39 |
| Aug 20, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 322.51 | -2.34% | - |
| Aug 19, 2026 | 323.10 | 331.25 | 323.10 | 331.25 | 330.24 | 0.17% | 10 |
| Aug 18, 2026 | 334.90 | 334.90 | 330.70 | 330.70 | 329.69 | -1.50% | 81 |
| Aug 17, 2026 | 335.95 | 335.95 | 335.75 | 335.75 | 334.73 | 1.73% | 35 |