Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 341.35
-30.00 (-8.08%)
At close: Jun 26, 2026
VIE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 375.30 | 378.80 | 375.30 | 378.70 | 378.70 | 0.33% | 2 |
| Jun 18, 2026 | 366.00 | 377.45 | 366.00 | 377.45 | 377.45 | 2.95% | - |
| Jun 17, 2026 | 361.85 | 366.65 | 361.10 | 366.65 | 366.65 | -0.18% | - |
| Jun 16, 2026 | 368.20 | 369.05 | 367.30 | 367.30 | 367.30 | -0.49% | - |
| Jun 15, 2026 | 368.55 | 370.10 | 368.30 | 369.10 | 369.10 | 1.46% | - |
| Jun 12, 2026 | 353.55 | 363.80 | 353.55 | 363.80 | 363.80 | 4.50% | - |
| Jun 11, 2026 | 345.40 | 349.00 | 345.40 | 348.15 | 348.15 | 1.04% | - |
| Jun 10, 2026 | 348.55 | 348.55 | 344.55 | 344.55 | 344.55 | 0.53% | - |
| Jun 9, 2026 | 353.40 | 355.95 | 342.75 | 342.75 | 342.75 | -3.83% | - |
| Jun 8, 2026 | 352.10 | 356.40 | 352.10 | 356.40 | 356.40 | -0.77% | 21 |
| Jun 5, 2026 | 363.45 | 363.80 | 358.90 | 359.15 | 359.15 | -2.01% | - |
| Jun 4, 2026 | 378.60 | 378.60 | 366.50 | 366.50 | 366.50 | -1.66% | - |
| Jun 3, 2026 | 363.35 | 372.70 | 361.50 | 372.70 | 372.70 | 3.72% | - |
| Jun 2, 2026 | 340.50 | 359.35 | 340.50 | 359.35 | 359.35 | 2.17% | - |
| May 29, 2026 | 359.15 | 360.65 | 352.65 | 352.65 | 351.70 | -1.73% | - |
| May 28, 2026 | 358.00 | 358.85 | 356.15 | 358.85 | 357.89 | 1.27% | - |
| May 27, 2026 | 361.55 | 369.95 | 354.35 | 354.35 | 353.40 | -0.95% | - |
| May 26, 2026 | 346.05 | 357.75 | 346.05 | 357.75 | 356.79 | 3.01% | - |
| May 25, 2026 | 346.55 | 347.30 | 345.80 | 347.30 | 346.37 | 1.42% | - |
| May 22, 2026 | 332.85 | 342.45 | 332.10 | 342.45 | 341.53 | 3.63% | - |
| May 21, 2026 | 342.05 | 342.25 | 330.45 | 330.45 | 329.56 | -3.45% | - |
| May 20, 2026 | 364.20 | 372.80 | 335.75 | 342.25 | 341.33 | -4.40% | 207 |
| May 19, 2026 | 359.80 | 359.80 | 352.85 | 358.00 | 357.04 | -0.93% | - |
| May 18, 2026 | 357.65 | 366.55 | 357.65 | 361.35 | 360.38 | 0.06% | - |
| May 15, 2026 | 363.05 | 363.05 | 357.95 | 361.15 | 360.18 | -1.51% | - |
| May 14, 2026 | 370.55 | 370.55 | 366.70 | 366.70 | 365.72 | -0.65% | - |
| May 13, 2026 | 359.60 | 369.10 | 359.60 | 369.10 | 368.11 | 5.96% | - |
| May 12, 2026 | 357.60 | 359.55 | 348.35 | 348.35 | 347.41 | -1.08% | - |
| May 11, 2026 | 354.50 | 354.50 | 350.95 | 352.15 | 351.20 | -0.42% | - |
| May 8, 2026 | 353.65 | 353.65 | 351.95 | 353.65 | 352.70 | 1.12% | - |
| May 7, 2026 | 354.95 | 355.30 | 349.20 | 349.75 | 348.81 | -0.85% | - |
| May 6, 2026 | 337.95 | 352.75 | 337.95 | 352.75 | 351.80 | 3.02% | - |
| May 5, 2026 | 340.80 | 342.40 | 339.70 | 342.40 | 341.48 | 1.65% | - |
| May 4, 2026 | 340.30 | 341.70 | 336.85 | 336.85 | 335.95 | -1.29% | - |
| Apr 30, 2026 | 333.40 | 341.25 | 333.15 | 341.25 | 340.33 | 2.31% | - |
| Apr 29, 2026 | 333.15 | 336.20 | 333.15 | 333.55 | 332.65 | 1.66% | - |
| Apr 28, 2026 | 334.60 | 334.60 | 328.10 | 328.10 | 327.22 | -1.47% | - |
| Apr 27, 2026 | 341.50 | 341.50 | 333.00 | 333.00 | 332.11 | -3.04% | - |
| Apr 24, 2026 | 340.75 | 346.20 | 340.75 | 343.45 | 342.53 | -0.79% | - |
| Apr 23, 2026 | 343.00 | 346.20 | 338.65 | 346.20 | 345.27 | 6.92% | - |
| Apr 22, 2026 | 322.45 | 324.50 | 321.25 | 323.80 | 322.93 | 1.16% | - |
| Apr 21, 2026 | 325.95 | 325.95 | 320.10 | 320.10 | 319.24 | -1.10% | - |
| Apr 20, 2026 | 315.30 | 323.65 | 315.30 | 323.65 | 322.78 | 3.57% | - |
| Apr 17, 2026 | 301.45 | 312.50 | 301.45 | 312.50 | 311.66 | 3.96% | - |
| Apr 16, 2026 | 295.15 | 300.60 | 295.15 | 300.60 | 299.79 | 2.87% | - |