Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 328.05
-5.80 (-1.74%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |