Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 367.50
+5.75 (1.59%)
At close: Nov 13, 2026
FRA:ANL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 367.70 | 367.70 | 367.45 | 367.50 | 367.50 | 1.59% | 177 |
| Nov 12, 2026 | 360.05 | 363.60 | 360.05 | 361.75 | 361.75 | 0.85% | 232 |
| Nov 11, 2026 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | 4.36% | - |
| Nov 10, 2026 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | 5.88% | - |
| Nov 9, 2026 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 1.31% | 30 |
| Nov 6, 2026 | 327.90 | 338.35 | 320.40 | 320.40 | 320.40 | -2.06% | 8 |
| Nov 5, 2026 | 352.10 | 352.10 | 327.15 | 327.15 | 327.15 | -9.28% | 155 |
| Nov 4, 2026 | 372.90 | 372.90 | 360.60 | 360.60 | 360.60 | -3.70% | 6 |
| Nov 3, 2026 | 368.75 | 374.45 | 368.75 | 374.45 | 374.45 | -1.49% | 63 |
| Nov 2, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -0.38% | 2 |
| Oct 30, 2026 | 381.25 | 381.80 | 381.25 | 381.55 | 381.55 | -0.69% | 27 |
| Oct 29, 2026 | 377.45 | 384.20 | 377.45 | 384.20 | 384.20 | 1.65% | 8 |
| Oct 28, 2026 | 379.20 | 379.20 | 377.95 | 377.95 | 377.95 | 3.11% | 25 |
| Oct 27, 2026 | 360.30 | 366.55 | 360.30 | 366.55 | 366.55 | 5.59% | 25 |
| Oct 26, 2026 | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | 1.27% | - |
| 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 |