Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 368.85
+20.35 (5.84%)
Last updated: May 13, 2026, 5:35 PM CET
FRA:ANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 362.30 | 371.20 | 359.95 | 371.20 | - | 7.00% | 224 |
| May 12, 2026 | 356.25 | 356.70 | 346.90 | 346.90 | 346.90 | -1.57% | 45 |
| May 11, 2026 | 352.30 | 353.40 | 351.70 | 352.45 | 352.45 | -0.48% | 478 |
| May 8, 2026 | 350.30 | 354.15 | 350.30 | 354.15 | 354.15 | -0.10% | 2 |
| May 7, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 5.10% | 2 |
| May 6, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | -2.05% | - |
| May 5, 2026 | 338.60 | 344.35 | 338.60 | 344.35 | 344.35 | 1.29% | 15 |
| May 4, 2026 | 337.50 | 339.95 | 337.50 | 339.95 | 339.95 | 0.74% | 50 |
| Apr 30, 2026 | 331.15 | 337.45 | 331.15 | 337.45 | 337.45 | 1.34% | 30 |
| Apr 29, 2026 | 333.55 | 333.55 | 333.00 | 333.00 | 333.00 | 0.77% | 2 |
| Apr 28, 2026 | 332.90 | 333.45 | 330.35 | 330.45 | 330.45 | -2.98% | 168 |
| Apr 27, 2026 | 339.60 | 340.60 | 339.55 | 340.60 | 340.60 | -1.25% | 100 |
| Apr 24, 2026 | 342.60 | 344.90 | 342.60 | 344.90 | 344.90 | 0.77% | 6 |
| Apr 23, 2026 | 343.95 | 343.95 | 339.45 | 342.25 | 342.25 | 7.07% | 27 |
| Apr 22, 2026 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - | - |
| Apr 21, 2026 | 324.15 | 324.40 | 319.65 | 319.65 | 319.65 | 0.77% | 362 |
| Apr 20, 2026 | 313.00 | 318.15 | 313.00 | 317.20 | 317.20 | 1.13% | 110 |
| Apr 17, 2026 | 299.60 | 313.65 | 299.60 | 313.65 | 313.65 | 6.50% | 24 |
| Apr 16, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.22% | - |
| Apr 15, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -1.14% | - |
| Apr 14, 2026 | 296.05 | 297.25 | 295.65 | 297.25 | 297.25 | -0.12% | 18 |
| Apr 13, 2026 | 296.35 | 297.60 | 296.35 | 297.60 | 297.60 | -0.17% | 100 |
| Apr 10, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 1.05% | - |
| Apr 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.03% | - |
| Apr 8, 2026 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 3.97% | 15 |
| Apr 7, 2026 | 281.25 | 281.25 | 280.85 | 280.85 | 280.85 | 1.79% | 51 |
| Apr 2, 2026 | 272.60 | 275.90 | 272.60 | 275.90 | 275.90 | 0.47% | 1 |
| Apr 1, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 4.05% | - |
| Mar 31, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -0.42% | - |
| Mar 30, 2026 | 266.15 | 266.15 | 265.00 | 265.00 | 265.00 | -2.82% | 1 |
| Mar 27, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -1.68% | - |
| Mar 26, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -1.00% | - |
| Mar 25, 2026 | 278.90 | 280.15 | 278.90 | 280.15 | 280.15 | 4.16% | 48 |
| Mar 24, 2026 | 267.60 | 268.95 | 267.60 | 268.95 | 268.95 | -2.34% | 59 |
| Mar 23, 2026 | 264.95 | 276.05 | 264.95 | 275.40 | 275.40 | 3.30% | 89 |
| Mar 20, 2026 | 267.00 | 267.00 | 266.60 | 266.60 | 266.60 | -0.04% | 45 |
| Mar 19, 2026 | 269.00 | 269.00 | 266.70 | 266.70 | 266.70 | -1.15% | 50 |
| Mar 18, 2026 | 273.30 | 273.30 | 269.80 | 269.80 | 269.80 | -0.02% | 7 |
| Mar 17, 2026 | 270.00 | 270.00 | 269.85 | 269.85 | 269.85 | 0.15% | 8 |
| Mar 16, 2026 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | -0.07% | - |
| Mar 13, 2026 | 266.65 | 269.65 | 266.65 | 269.65 | 269.65 | -1.77% | 119 |
| Mar 12, 2026 | 274.15 | 274.85 | 274.15 | 274.50 | 274.50 | 0.18% | 106 |
| Mar 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.07% | - |
| Mar 10, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 3.18% | - |
| Mar 9, 2026 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -5.60% | - |
| Mar 6, 2026 | 284.10 | 284.10 | 281.10 | 281.10 | 281.10 | -3.80% | 25 |
| Mar 5, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 1.58% | - |
| Mar 4, 2026 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | -2.64% | - |
| Mar 3, 2026 | 297.50 | 297.50 | 295.45 | 295.45 | 295.45 | -0.97% | 16 |
| Mar 2, 2026 | 298.30 | 298.35 | 298.30 | 298.35 | 297.41 | 0.37% | 26 |