Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 312.80
-5.95 (-1.87%)
At close: Sep 15, 2026
FRA:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 330.05 | 330.05 | 330.05 | 330.05 | 329.04 | -1.84% | - |
| Aug 13, 2026 | 333.40 | 336.25 | 333.40 | 336.25 | 335.23 | -1.32% | 50 |
| Aug 12, 2026 | 336.55 | 340.75 | 336.55 | 340.75 | 339.71 | 1.13% | 77 |
| Aug 11, 2026 | 331.00 | 337.50 | 331.00 | 336.95 | 335.92 | 0.39% | 43 |
| Aug 10, 2026 | 338.45 | 341.30 | 334.20 | 335.65 | 334.63 | 1.48% | 110 |
| Aug 7, 2026 | 327.75 | 330.75 | 327.75 | 330.75 | 329.74 | 1.19% | 96 |
| Aug 6, 2026 | 324.35 | 326.85 | 324.35 | 326.85 | 325.85 | -1.06% | 47 |
| Aug 5, 2026 | 330.35 | 330.35 | 330.35 | 330.35 | 329.34 | 3.30% | - |
| Aug 4, 2026 | 314.40 | 319.80 | 314.40 | 319.80 | 318.83 | 1.64% | 35 |
| Aug 3, 2026 | 320.85 | 320.85 | 310.00 | 314.65 | 313.69 | -2.89% | 64 |
| Jul 31, 2026 | 322.45 | 324.00 | 322.45 | 324.00 | 323.01 | 2.87% | 12 |
| Jul 30, 2026 | 309.45 | 314.95 | 309.05 | 314.95 | 313.99 | -0.71% | 136 |
| Jul 29, 2026 | 316.85 | 317.20 | 316.85 | 317.20 | 316.23 | -0.81% | 25 |
| Jul 28, 2026 | 320.30 | 324.50 | 319.35 | 319.80 | 318.83 | -3.00% | 206 |
| Jul 27, 2026 | 329.20 | 329.70 | 329.20 | 329.70 | 328.70 | -0.20% | 20 |
| Jul 24, 2026 | 330.35 | 330.35 | 330.35 | 330.35 | 329.34 | -1.65% | - |
| Jul 23, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 334.88 | 1.60% | - |
| Jul 22, 2026 | 330.55 | 330.60 | 330.55 | 330.60 | 329.59 | 0.18% | 49 |
| Jul 21, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 328.99 | -1.79% | - |
| Jul 20, 2026 | 326.50 | 336.00 | 326.50 | 336.00 | 334.98 | 2.74% | 37 |
| Jul 17, 2026 | 326.20 | 327.05 | 326.20 | 327.05 | 326.05 | -1.90% | 49 |
| Jul 16, 2026 | 339.85 | 339.85 | 333.40 | 333.40 | 332.38 | -3.28% | 30 |
| Jul 15, 2026 | 349.80 | 349.80 | 344.70 | 344.70 | 343.65 | -0.06% | 212 |
| Jul 14, 2026 | 340.55 | 344.90 | 340.55 | 344.90 | 343.85 | 1.95% | 155 |
| Jul 13, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 337.27 | -0.59% | - |
| Jul 10, 2026 | 341.50 | 341.50 | 340.30 | 340.30 | 339.26 | 0.35% | 115 |
| Jul 9, 2026 | 337.50 | 340.20 | 337.50 | 339.10 | 338.07 | 3.56% | 30 |
| Jul 8, 2026 | 328.40 | 328.40 | 327.45 | 327.45 | 326.45 | -0.52% | 36 |
| Jul 7, 2026 | 334.10 | 334.10 | 329.15 | 329.15 | 328.15 | -3.77% | 92 |