Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 323.40
+8.90 (2.83%)
At close: Sep 18, 2026
VIE:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 316.25 | 318.20 | 316.25 | 318.20 | - | 1.18% | - |
| Sep 17, 2026 | 317.95 | 323.15 | 314.50 | 314.50 | 314.50 | -0.41% | 37 |
| Sep 16, 2026 | 314.65 | 317.65 | 314.65 | 315.80 | 315.80 | 0.61% | - |
| Sep 15, 2026 | 314.60 | 314.60 | 310.70 | 313.90 | 313.90 | -0.10% | 16 |
| Sep 14, 2026 | 322.05 | 322.05 | 314.20 | 314.20 | 314.20 | -3.90% | - |
| Sep 11, 2026 | 312.35 | 326.95 | 312.35 | 326.95 | 326.95 | 4.86% | - |
| Sep 10, 2026 | 313.70 | 313.70 | 307.80 | 311.80 | 311.80 | 0.14% | - |
| Sep 9, 2026 | 313.40 | 313.40 | 310.10 | 311.35 | 311.35 | -1.02% | - |
| Sep 8, 2026 | 315.05 | 315.05 | 313.25 | 314.55 | 314.55 | 0.53% | - |
| Sep 7, 2026 | 313.30 | 313.30 | 312.35 | 312.90 | 312.90 | 0.53% | - |
| Sep 4, 2026 | 311.20 | 312.00 | 311.20 | 311.25 | 311.25 | 1.92% | 1 |
| Sep 3, 2026 | 306.30 | 306.30 | 305.40 | 305.40 | 305.40 | -1.10% | - |
| Sep 2, 2026 | 306.20 | 308.80 | 304.70 | 308.80 | 308.80 | 1.23% | - |
| Sep 1, 2026 | 311.95 | 311.95 | 305.05 | 305.05 | 305.05 | -2.53% | - |
| Aug 28, 2026 | 320.85 | 320.85 | 313.90 | 313.90 | 312.95 | -2.56% | - |
| Aug 27, 2026 | 320.80 | 323.65 | 320.80 | 322.15 | 321.18 | -0.02% | - |
| Aug 26, 2026 | 320.20 | 322.20 | 319.65 | 322.20 | 321.23 | 1.30% | - |
| Aug 25, 2026 | 320.55 | 322.45 | 318.05 | 318.05 | 317.09 | 1.91% | - |
| Aug 24, 2026 | 316.10 | 318.10 | 312.10 | 312.10 | 311.16 | -2.73% | - |
| Aug 21, 2026 | 318.40 | 322.10 | 318.40 | 320.85 | 319.88 | -0.77% | - |
| Aug 20, 2026 | 325.80 | 325.80 | 322.30 | 323.35 | 322.37 | -1.13% | - |
| Aug 19, 2026 | 324.00 | 327.05 | 324.00 | 327.05 | 326.06 | 1.46% | - |
| Aug 18, 2026 | 336.35 | 336.35 | 322.35 | 322.35 | 321.38 | -5.00% | - |
| Aug 17, 2026 | 338.55 | 339.70 | 337.80 | 339.30 | 338.28 | 2.45% | - |
| Aug 14, 2026 | 332.00 | 332.15 | 330.95 | 331.20 | 330.20 | -1.19% | - |
| Aug 13, 2026 | 334.85 | 335.90 | 334.85 | 335.20 | 334.19 | 0.16% | 11 |
| Aug 12, 2026 | 336.35 | 336.80 | 334.00 | 334.65 | 333.64 | -0.56% | - |
| Aug 11, 2026 | 334.50 | 336.85 | 334.50 | 336.55 | 335.53 | 0.84% | - |
| Aug 10, 2026 | 339.00 | 340.75 | 333.75 | 333.75 | 332.74 | -1.33% | 6 |
| Aug 7, 2026 | 329.45 | 338.25 | 329.45 | 338.25 | 337.23 | 2.08% | - |
| Aug 6, 2026 | 326.00 | 331.35 | 324.10 | 331.35 | 330.35 | 1.66% | - |
| Aug 5, 2026 | 331.45 | 331.45 | 325.95 | 325.95 | 324.97 | -0.14% | - |
| Aug 4, 2026 | 316.10 | 326.40 | 316.10 | 326.40 | 325.42 | 3.82% | - |
| Aug 3, 2026 | 321.45 | 321.45 | 314.40 | 314.40 | 313.45 | -0.99% | - |
| Jul 31, 2026 | 320.80 | 324.85 | 317.55 | 317.55 | 316.59 | 0.76% | - |
| Jul 30, 2026 | 311.55 | 317.35 | 309.20 | 315.15 | 314.20 | 0.54% | - |
| Jul 29, 2026 | 319.70 | 323.20 | 313.45 | 313.45 | 312.50 | -3.38% | 5 |
| Jul 28, 2026 | 324.30 | 324.40 | 319.85 | 324.40 | 323.42 | 1.52% | - |
| Jul 27, 2026 | 331.90 | 334.00 | 319.55 | 319.55 | 318.59 | -1.96% | - |
| Jul 24, 2026 | 330.35 | 332.15 | 325.95 | 325.95 | 324.97 | -1.39% | - |
| Jul 23, 2026 | 337.30 | 337.30 | 328.75 | 330.55 | 329.55 | -2.42% | - |
| Jul 22, 2026 | 326.85 | 338.75 | 326.85 | 338.75 | 337.73 | 0.47% | - |
| Jul 21, 2026 | 334.65 | 338.90 | 334.65 | 337.15 | 336.13 | 1.03% | - |
| Jul 20, 2026 | 330.20 | 333.70 | 330.20 | 333.70 | 332.69 | 2.50% | - |
| Jul 17, 2026 | 328.05 | 328.05 | 323.85 | 325.55 | 324.57 | -2.49% | 21 |
| Jul 16, 2026 | 340.45 | 340.45 | 333.85 | 333.85 | 332.84 | -1.68% | - |
| Jul 15, 2026 | 348.00 | 350.55 | 339.55 | 339.55 | 338.53 | -2.41% | - |
| Jul 14, 2026 | 343.05 | 347.95 | 343.05 | 347.95 | 346.90 | 2.44% | 11 |
| Jul 13, 2026 | 340.90 | 340.90 | 339.30 | 339.65 | 338.63 | -1.72% | - |
| Jul 10, 2026 | 342.50 | 345.60 | 339.40 | 345.60 | 344.56 | -0.17% | - |