Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 371.30
+11.90 (3.31%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 364.30 | 364.30 | 364.30 | 364.30 | - | 3.61% | - |
| 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 |
| May 7, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 353.57 | 5.10% | 2 |
| May 6, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 336.41 | -2.05% | - |
| May 5, 2026 | 338.60 | 344.35 | 338.60 | 344.35 | 343.44 | 1.29% | 15 |
| May 4, 2026 | 337.50 | 339.95 | 337.50 | 339.95 | 339.05 | 0.74% | 50 |
| Apr 30, 2026 | 331.15 | 337.45 | 331.15 | 337.45 | 336.56 | 1.34% | 30 |
| Apr 29, 2026 | 333.55 | 333.55 | 333.00 | 333.00 | 332.12 | 0.77% | 2 |
| Apr 28, 2026 | 332.90 | 333.45 | 330.35 | 330.45 | 329.58 | -2.98% | 168 |
| Apr 27, 2026 | 339.60 | 340.60 | 339.55 | 340.60 | 339.70 | -1.25% | 100 |
| Apr 24, 2026 | 342.60 | 344.90 | 342.60 | 344.90 | 343.99 | 0.77% | 6 |
| Apr 23, 2026 | 343.95 | 343.95 | 339.45 | 342.25 | 341.35 | 7.07% | 27 |
| Apr 22, 2026 | 319.65 | 319.65 | 319.65 | 319.65 | 318.81 | - | - |
| Apr 21, 2026 | 324.15 | 324.40 | 319.65 | 319.65 | 318.81 | 0.77% | 362 |
| Apr 20, 2026 | 313.00 | 318.15 | 313.00 | 317.20 | 316.36 | 1.13% | 110 |
| Apr 17, 2026 | 299.60 | 313.65 | 299.60 | 313.65 | 312.82 | 6.50% | 24 |
| Apr 16, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 293.72 | 0.22% | - |
| Apr 15, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.08 | -1.14% | - |
| Apr 14, 2026 | 296.05 | 297.25 | 295.65 | 297.25 | 296.47 | -0.12% | 18 |
| Apr 13, 2026 | 296.35 | 297.60 | 296.35 | 297.60 | 296.82 | -0.17% | 100 |
| Apr 10, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 297.31 | 1.05% | - |
| Apr 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.22 | 1.03% | - |
| Apr 8, 2026 | 286.00 | 292.00 | 286.00 | 292.00 | 291.23 | 3.97% | 15 |
| Apr 7, 2026 | 281.25 | 281.25 | 280.85 | 280.85 | 280.11 | 1.79% | 51 |
| Apr 2, 2026 | 272.60 | 275.90 | 272.60 | 275.90 | 275.17 | 0.47% | 1 |
| Apr 1, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 273.88 | 4.05% | - |
| Mar 31, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.20 | -0.42% | - |
| Mar 30, 2026 | 266.15 | 266.15 | 265.00 | 265.00 | 264.30 | -2.82% | 1 |
| Mar 27, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 271.98 | -1.68% | - |
| Mar 26, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 276.62 | -1.00% | - |
| Mar 25, 2026 | 278.90 | 280.15 | 278.90 | 280.15 | 279.41 | 4.16% | 48 |
| Mar 24, 2026 | 267.60 | 268.95 | 267.60 | 268.95 | 268.24 | -2.34% | 59 |
| Mar 23, 2026 | 264.95 | 276.05 | 264.95 | 275.40 | 274.67 | 3.30% | 89 |