Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 322.15
-0.05 (-0.02%)
At close: Aug 27, 2026
VIE:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 320.85 | 320.85 | 313.90 | 313.90 | 313.90 | -2.56% | - |
| Aug 27, 2026 | 320.80 | 323.65 | 320.80 | 322.15 | 322.15 | -0.02% | - |
| Aug 26, 2026 | 320.20 | 322.20 | 319.65 | 322.20 | 322.20 | 1.30% | - |
| Aug 25, 2026 | 320.55 | 322.45 | 318.05 | 318.05 | 318.05 | 1.91% | - |
| Aug 24, 2026 | 316.10 | 318.10 | 312.10 | 312.10 | 312.10 | -2.73% | - |
| Aug 21, 2026 | 318.40 | 322.10 | 318.40 | 320.85 | 320.85 | -0.77% | - |
| Aug 20, 2026 | 325.80 | 325.80 | 322.30 | 323.35 | 323.35 | -1.13% | - |
| Aug 19, 2026 | 324.00 | 327.05 | 324.00 | 327.05 | 327.05 | 1.46% | - |
| Aug 18, 2026 | 336.35 | 336.35 | 322.35 | 322.35 | 322.35 | -5.00% | - |
| Aug 17, 2026 | 338.55 | 339.70 | 337.80 | 339.30 | 339.30 | 2.45% | - |
| Aug 14, 2026 | 332.00 | 332.15 | 330.95 | 331.20 | 331.20 | -1.19% | - |
| Aug 13, 2026 | 334.85 | 335.90 | 334.85 | 335.20 | 335.20 | 0.16% | 11 |
| Aug 12, 2026 | 336.35 | 336.80 | 334.00 | 334.65 | 334.65 | -0.56% | - |
| Aug 11, 2026 | 334.50 | 336.85 | 334.50 | 336.55 | 336.55 | 0.84% | - |
| Aug 10, 2026 | 339.00 | 340.75 | 333.75 | 333.75 | 333.75 | -1.33% | 6 |
| Aug 7, 2026 | 329.45 | 338.25 | 329.45 | 338.25 | 338.25 | 2.08% | - |
| Aug 6, 2026 | 326.00 | 331.35 | 324.10 | 331.35 | 331.35 | 1.66% | - |
| Aug 5, 2026 | 331.45 | 331.45 | 325.95 | 325.95 | 325.95 | -0.14% | - |
| Aug 4, 2026 | 316.10 | 326.40 | 316.10 | 326.40 | 326.40 | 3.82% | - |
| Aug 3, 2026 | 321.45 | 321.45 | 314.40 | 314.40 | 314.40 | -0.99% | - |
| Jul 31, 2026 | 320.80 | 324.85 | 317.55 | 317.55 | 317.55 | 0.76% | - |
| Jul 30, 2026 | 311.55 | 317.35 | 309.20 | 315.15 | 315.15 | 0.54% | - |
| Jul 29, 2026 | 319.70 | 323.20 | 313.45 | 313.45 | 313.45 | -3.38% | 5 |
| Jul 28, 2026 | 324.30 | 324.40 | 319.85 | 324.40 | 324.40 | 1.52% | - |
| Jul 27, 2026 | 331.90 | 334.00 | 319.55 | 319.55 | 319.55 | -1.96% | - |
| Jul 24, 2026 | 330.35 | 332.15 | 325.95 | 325.95 | 325.95 | -1.39% | - |
| Jul 23, 2026 | 337.30 | 337.30 | 328.75 | 330.55 | 330.55 | -2.42% | - |
| Jul 22, 2026 | 326.85 | 338.75 | 326.85 | 338.75 | 338.75 | 0.47% | - |
| Jul 21, 2026 | 334.65 | 338.90 | 334.65 | 337.15 | 337.15 | 1.03% | - |
| Jul 20, 2026 | 330.20 | 333.70 | 330.20 | 333.70 | 333.70 | 2.50% | - |
| Jul 17, 2026 | 328.05 | 328.05 | 323.85 | 325.55 | 325.55 | -2.49% | 21 |
| Jul 16, 2026 | 340.45 | 340.45 | 333.85 | 333.85 | 333.85 | -1.68% | - |
| Jul 15, 2026 | 348.00 | 350.55 | 339.55 | 339.55 | 339.55 | -2.41% | - |
| Jul 14, 2026 | 343.05 | 347.95 | 343.05 | 347.95 | 347.95 | 2.44% | 11 |
| Jul 13, 2026 | 340.90 | 340.90 | 339.30 | 339.65 | 339.65 | -1.72% | - |
| Jul 10, 2026 | 342.50 | 345.60 | 339.40 | 345.60 | 345.60 | -0.17% | - |
| Jul 9, 2026 | 339.90 | 348.85 | 339.80 | 346.20 | 346.20 | 3.45% | 8 |
| Jul 8, 2026 | 330.85 | 334.65 | 326.95 | 334.65 | 334.65 | 2.39% | - |
| Jul 7, 2026 | 336.70 | 336.70 | 326.85 | 326.85 | 326.85 | -4.78% | - |
| Jul 6, 2026 | 334.65 | 343.25 | 334.65 | 343.25 | 343.25 | 2.51% | - |
| Jul 3, 2026 | 333.60 | 334.85 | 329.10 | 334.85 | 334.85 | 0.18% | - |
| Jul 2, 2026 | 339.60 | 340.75 | 334.25 | 334.25 | 334.25 | -3.38% | - |
| Jul 1, 2026 | 346.50 | 346.50 | 343.25 | 345.95 | 345.95 | 0.13% | - |
| Jun 30, 2026 | 344.20 | 345.50 | 343.80 | 345.50 | 345.50 | 0.83% | - |
| Jun 29, 2026 | 341.15 | 345.10 | 341.15 | 342.65 | 342.65 | 0.38% | - |
| Jun 26, 2026 | 364.05 | 364.05 | 341.35 | 341.35 | 341.35 | -8.08% | - |
| Jun 25, 2026 | 369.35 | 375.05 | 369.35 | 371.35 | 371.35 | 2.64% | - |
| Jun 24, 2026 | 360.60 | 363.35 | 356.75 | 361.80 | 361.80 | 0.32% | - |
| Jun 23, 2026 | 383.30 | 383.30 | 360.65 | 360.65 | 360.65 | -6.12% | - |
| Jun 22, 2026 | 376.85 | 384.15 | 376.85 | 384.15 | 384.15 | 1.44% | - |