Skip to main content
logo
Analog Devices, Inc. (FRA:ANL)
Germany flag Germany · Delayed Price · Currency is EUR
340.40
-29.75 (-8.04%)
Last updated: Jun 26, 2026, 5:35 PM CET

FRA:ANL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026359.65359.65358.25358.25358.25-3.38%17
Jun 25, 2026365.00370.80365.00370.80370.802.23%190
Jun 24, 2026358.20362.70358.20362.70362.70-5.10%65
Jun 23, 2026382.20382.20382.20382.20382.20-0.68%-
Jun 22, 2026374.35384.80374.35384.80384.801.26%20
Jun 19, 2026376.00380.00376.00380.00380.002.52%1
Jun 18, 2026362.05370.65361.95370.65370.652.32%314
Jun 17, 2026358.15362.65358.15362.25362.25-1.25%30
Jun 16, 2026366.85366.85366.85366.85366.85-0.01%-
Jun 15, 2026365.80366.90365.80366.90366.903.21%55
Jun 12, 2026355.50355.50355.50355.50355.501.92%-
Jun 11, 2026340.95348.80340.95348.80348.800.53%6
Jun 10, 2026348.70348.70346.95346.95346.951.58%130
Jun 9, 2026348.65355.85341.55341.55341.55-3.67%237
Jun 8, 2026349.20354.70349.20354.55354.55-0.91%249
Jun 5, 2026367.05367.05357.80357.80357.80-2.33%221
Jun 4, 2026375.45379.05364.70366.35366.35-2.94%407
Jun 3, 2026360.70378.20360.70377.45377.457.35%101
Jun 2, 2026339.15351.60339.15351.60351.60-1.87%78
Jun 1, 2026357.80359.25357.75359.25358.300.77%35
May 29, 2026357.75357.75356.50356.50355.560.37%14
May 28, 2026357.25357.25355.20355.20354.26-3.04%37
May 27, 2026359.60366.35359.60366.35365.386.25%19
May 26, 2026344.80344.80344.80344.80343.890.29%-
May 25, 2026343.80343.80343.80343.80342.892.67%-
May 22, 2026330.65334.85330.65334.85333.970.56%60
May 21, 2026343.30343.30333.00333.00332.12-0.73%141
May 20, 2026362.45371.25331.75335.45334.57-5.88%170
May 19, 2026357.05358.10356.40356.40355.46-1.71%213
May 18, 2026355.70362.60355.70362.60361.640.79%46
May 15, 2026360.30363.95359.75359.75358.80-3.12%86
May 14, 2026368.95371.35368.95371.35370.370.62%24
May 13, 2026356.65369.05356.65369.05368.086.39%62
May 12, 2026356.25356.70346.90346.90345.99-1.57%45
May 11, 2026352.30353.40351.70352.45351.52-0.48%478
May 8, 2026350.30354.15350.30354.15353.22-0.10%2
May 7, 2026354.50354.50354.50354.50353.575.10%2
May 6, 2026337.30337.30337.30337.30336.41-2.05%-
May 5, 2026338.60344.35338.60344.35343.441.29%15
May 4, 2026337.50339.95337.50339.95339.050.74%50
Apr 30, 2026331.15337.45331.15337.45336.561.34%30
Apr 29, 2026333.55333.55333.00333.00332.120.77%2
Apr 28, 2026332.90333.45330.35330.45329.58-2.98%168
Apr 27, 2026339.60340.60339.55340.60339.70-1.25%100
Apr 24, 2026342.60344.90342.60344.90343.990.77%6
Apr 23, 2026343.95343.95339.45342.25341.357.07%27
Apr 22, 2026319.65319.65319.65319.65318.81--
Apr 21, 2026324.15324.40319.65319.65318.810.77%362
Apr 20, 2026313.00318.15313.00317.20316.361.13%110
Apr 17, 2026299.60313.65299.60313.65312.826.50%24