Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 333.40
-11.30 (-3.28%)
At close: Jul 16, 2026
FRA:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 339.85 | 339.85 | 333.40 | 333.40 | 333.40 | -3.28% | 30 |
| Jul 15, 2026 | 349.80 | 349.80 | 344.70 | 344.70 | 344.70 | -0.06% | 212 |
| Jul 14, 2026 | 340.55 | 344.90 | 340.55 | 344.90 | 344.90 | 1.95% | 155 |
| Jul 13, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -0.59% | - |
| Jul 10, 2026 | 341.50 | 341.50 | 340.30 | 340.30 | 340.30 | 0.35% | 115 |
| Jul 9, 2026 | 337.50 | 340.20 | 337.50 | 339.10 | 339.10 | 3.56% | 30 |
| Jul 8, 2026 | 328.40 | 328.40 | 327.45 | 327.45 | 327.45 | -0.52% | 36 |
| Jul 7, 2026 | 334.10 | 334.10 | 329.15 | 329.15 | 329.15 | -3.77% | 92 |
| Jul 6, 2026 | 332.10 | 342.05 | 332.10 | 342.05 | 342.05 | 1.72% | 73 |
| Jul 3, 2026 | 329.20 | 336.25 | 329.20 | 336.25 | 336.25 | 0.37% | 107 |
| Jul 2, 2026 | 339.70 | 340.85 | 335.00 | 335.00 | 335.00 | -2.88% | 62 |
| Jul 1, 2026 | 346.25 | 346.25 | 344.95 | 344.95 | 344.95 | -0.69% | 60 |
| Jun 30, 2026 | 341.50 | 347.35 | 341.50 | 347.35 | 347.35 | 2.18% | 10 |
| Jun 29, 2026 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | -5.11% | - |
| Jun 26, 2026 | 359.65 | 359.65 | 358.25 | 358.25 | 358.25 | -3.38% | 17 |
| Jun 25, 2026 | 365.00 | 370.80 | 365.00 | 370.80 | 370.80 | 2.23% | 190 |
| Jun 24, 2026 | 358.20 | 362.70 | 358.20 | 362.70 | 362.70 | -5.10% | 65 |
| Jun 23, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | -0.68% | - |
| Jun 22, 2026 | 374.35 | 384.80 | 374.35 | 384.80 | 384.80 | 1.26% | 20 |
| Jun 19, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2.52% | 1 |
| Jun 18, 2026 | 362.05 | 370.65 | 361.95 | 370.65 | 370.65 | 2.32% | 314 |
| Jun 17, 2026 | 358.15 | 362.65 | 358.15 | 362.25 | 362.25 | -1.25% | 30 |
| Jun 16, 2026 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | -0.01% | - |
| Jun 15, 2026 | 365.80 | 366.90 | 365.80 | 366.90 | 366.90 | 3.21% | 55 |
| Jun 12, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 1.92% | - |
| Jun 11, 2026 | 340.95 | 348.80 | 340.95 | 348.80 | 348.80 | 0.53% | 6 |
| Jun 10, 2026 | 348.70 | 348.70 | 346.95 | 346.95 | 346.95 | 1.58% | 130 |
| Jun 9, 2026 | 348.65 | 355.85 | 341.55 | 341.55 | 341.55 | -3.67% | 237 |
| Jun 8, 2026 | 349.20 | 354.70 | 349.20 | 354.55 | 354.55 | -0.91% | 249 |
| Jun 5, 2026 | 367.05 | 367.05 | 357.80 | 357.80 | 357.80 | -2.33% | 221 |
| Jun 4, 2026 | 375.45 | 379.05 | 364.70 | 366.35 | 366.35 | -2.94% | 407 |
| Jun 3, 2026 | 360.70 | 378.20 | 360.70 | 377.45 | 377.45 | 7.35% | 101 |
| Jun 2, 2026 | 339.15 | 351.60 | 339.15 | 351.60 | 351.60 | -1.87% | 78 |
| Jun 1, 2026 | 357.80 | 359.25 | 357.75 | 359.25 | 358.30 | 0.77% | 35 |
| May 29, 2026 | 357.75 | 357.75 | 356.50 | 356.50 | 355.56 | 0.37% | 14 |
| May 28, 2026 | 357.25 | 357.25 | 355.20 | 355.20 | 354.26 | -3.04% | 37 |
| May 27, 2026 | 359.60 | 366.35 | 359.60 | 366.35 | 365.38 | 6.25% | 19 |
| May 26, 2026 | 344.80 | 344.80 | 344.80 | 344.80 | 343.89 | 0.29% | - |
| May 25, 2026 | 343.80 | 343.80 | 343.80 | 343.80 | 342.89 | 2.67% | - |
| May 22, 2026 | 330.65 | 334.85 | 330.65 | 334.85 | 333.97 | 0.56% | 60 |
| May 21, 2026 | 343.30 | 343.30 | 333.00 | 333.00 | 332.12 | -0.73% | 141 |
| May 20, 2026 | 362.45 | 371.25 | 331.75 | 335.45 | 334.57 | -5.88% | 170 |
| May 19, 2026 | 357.05 | 358.10 | 356.40 | 356.40 | 355.46 | -1.71% | 213 |
| May 18, 2026 | 355.70 | 362.60 | 355.70 | 362.60 | 361.64 | 0.79% | 46 |
| May 15, 2026 | 360.30 | 363.95 | 359.75 | 359.75 | 358.80 | -3.12% | 86 |
| May 14, 2026 | 368.95 | 371.35 | 368.95 | 371.35 | 370.37 | 0.62% | 24 |
| May 13, 2026 | 356.65 | 369.05 | 356.65 | 369.05 | 368.08 | 6.39% | 62 |
| May 12, 2026 | 356.25 | 356.70 | 346.90 | 346.90 | 345.99 | -1.57% | 45 |
| May 11, 2026 | 352.30 | 353.40 | 351.70 | 352.45 | 351.52 | -0.48% | 478 |
| May 8, 2026 | 350.30 | 354.15 | 350.30 | 354.15 | 353.22 | -0.10% | 2 |