Analog Devices, Inc. (ETR:ANL)
Germany
· Delayed Price · Currency is EUR 278.35
-10.00 (-3.47%)
At close: Mar 6, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 292.50 | 292.50 | 288.35 | 288.35 | 288.35 | -1.35% | 23 |
| Mar 4, 2026 | 292.60 | 295.05 | 292.30 | 292.30 | 292.30 | -0.17% | 110 |
| Mar 3, 2026 | 296.90 | 296.90 | 290.90 | 292.80 | 292.80 | -2.76% | 120 |
| Mar 2, 2026 | 298.50 | 301.90 | 298.50 | 301.10 | 300.16 | 1.13% | 111 |
| Feb 27, 2026 | 296.75 | 298.05 | 296.60 | 297.75 | 296.82 | -0.98% | 74 |
| Feb 26, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 299.76 | -1.81% | 35 |
| Feb 25, 2026 | 305.15 | 306.25 | 304.50 | 306.25 | 305.29 | 1.01% | 22 |
| Feb 24, 2026 | 303.95 | 305.00 | 302.50 | 303.20 | 302.25 | 1.49% | 113 |
| Feb 23, 2026 | 298.80 | 299.70 | 298.25 | 298.75 | 297.82 | -0.71% | 84 |
| Feb 20, 2026 | 295.40 | 300.90 | 293.60 | 300.90 | 299.96 | 2.35% | 51 |
| Feb 19, 2026 | 294.25 | 297.10 | 294.00 | 294.00 | 293.08 | -0.25% | 98 |
| Feb 18, 2026 | 290.00 | 308.25 | 289.80 | 294.75 | 293.83 | 3.60% | 769 |
| Feb 17, 2026 | 284.20 | 287.40 | 284.20 | 284.50 | 283.61 | 0.89% | 1,301 |
| Feb 13, 2026 | 280.20 | 282.60 | 277.55 | 282.00 | 281.12 | -0.07% | 59 |
| Feb 12, 2026 | 288.65 | 288.65 | 282.20 | 282.20 | 281.32 | 0.27% | 62 |
| Feb 11, 2026 | 274.25 | 281.45 | 273.50 | 281.45 | 280.57 | 2.89% | 813 |
| Feb 10, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 272.69 | 0.96% | 28 |
| Feb 9, 2026 | 269.20 | 270.95 | 269.20 | 270.95 | 270.10 | -0.57% | 20 |
| Feb 6, 2026 | 276.45 | 276.45 | 269.75 | 272.50 | 271.65 | -0.06% | 94 |
| Feb 5, 2026 | 272.20 | 272.65 | 270.60 | 272.65 | 271.80 | 2.06% | 8 |
| Feb 4, 2026 | 265.70 | 267.15 | 265.70 | 267.15 | 266.31 | -0.89% | 25 |
| Feb 3, 2026 | 268.30 | 269.55 | 268.10 | 269.55 | 268.71 | 0.52% | 93 |
| Feb 2, 2026 | 268.00 | 268.35 | 268.00 | 268.15 | 267.31 | 1.04% | 77 |
| Jan 30, 2026 | 263.65 | 265.40 | 263.65 | 265.40 | 264.57 | 1.14% | 144 |
| Jan 29, 2026 | 268.80 | 268.80 | 261.35 | 262.40 | 261.58 | -0.96% | 1,285 |
| Jan 28, 2026 | 262.60 | 266.85 | 262.20 | 264.95 | 264.12 | 3.96% | 1,298 |
| Jan 27, 2026 | 252.50 | 255.35 | 252.50 | 254.85 | 254.05 | -0.62% | 25 |
| Jan 26, 2026 | 257.15 | 257.15 | 256.05 | 256.45 | 255.65 | -1.21% | 13 |
| Jan 23, 2026 | 264.15 | 264.15 | 259.60 | 259.60 | 258.79 | -1.24% | 54 |
| Jan 22, 2026 | 261.25 | 264.35 | 261.25 | 262.85 | 262.03 | 0.79% | 26 |
| Jan 21, 2026 | 260.65 | 260.80 | 260.65 | 260.80 | 259.98 | 2.13% | 10 |
| Jan 20, 2026 | 252.30 | 256.95 | 251.85 | 255.35 | 254.55 | -2.46% | 105 |
| Jan 16, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 260.98 | 3.42% | - |
| Jan 14, 2026 | 252.30 | 253.15 | 251.20 | 253.15 | 252.36 | -1.46% | 145 |
| Jan 13, 2026 | 255.00 | 256.90 | 255.00 | 256.90 | 256.10 | 1.72% | 64 |
| Jan 12, 2026 | 256.20 | 258.15 | 252.20 | 252.55 | 251.76 | -2.55% | 798 |
| Jan 9, 2026 | 257.30 | 260.45 | 255.60 | 259.15 | 258.34 | 2.49% | 1,389 |
| Jan 8, 2026 | 250.20 | 253.00 | 250.20 | 252.85 | 252.06 | 2.22% | 58 |
| Jan 7, 2026 | 250.25 | 250.25 | 247.15 | 247.35 | 246.58 | -1.08% | 22 |
| Jan 6, 2026 | 237.45 | 250.05 | 237.45 | 250.05 | 249.27 | 5.13% | 48 |
| Jan 5, 2026 | 237.65 | 239.90 | 237.65 | 237.85 | 237.11 | 2.41% | 39 |
| Jan 2, 2026 | 236.20 | 236.20 | 231.15 | 232.25 | 231.52 | -1.09% | 39 |
| Dec 30, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.07 | - | - |
| Dec 29, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.07 | 0.09% | 4 |
| Dec 23, 2025 | 232.90 | 234.60 | 232.90 | 234.60 | 233.87 | -0.47% | 3 |
| Dec 22, 2025 | 235.05 | 235.70 | 235.05 | 235.70 | 234.96 | -0.49% | 31 |
| Dec 19, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 236.11 | 0.96% | - |
| Dec 18, 2025 | 234.15 | 234.60 | 234.00 | 234.60 | 233.87 | 0.75% | 67 |
| Dec 17, 2025 | 238.00 | 238.00 | 232.85 | 232.85 | 232.12 | -2.27% | 147 |
| Dec 16, 2025 | 236.30 | 238.25 | 235.30 | 238.25 | 237.50 | -0.42% | 628 |
| Dec 15, 2025 | 240.00 | 240.00 | 237.85 | 239.25 | 238.50 | -0.23% | 190 |
| Dec 12, 2025 | 241.05 | 241.05 | 238.45 | 239.80 | 239.05 | -0.08% | 6 |
| Dec 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.25 | 0.21% | - |
| Dec 10, 2025 | 235.95 | 239.50 | 235.95 | 239.50 | 238.75 | 0.55% | 18 |
| Dec 9, 2025 | 240.05 | 240.05 | 238.20 | 238.20 | 237.45 | -1.08% | 843 |
| Dec 8, 2025 | 241.45 | 241.65 | 240.80 | 240.80 | 240.05 | 1.13% | 27 |
| Dec 5, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 236.51 | - | - |
| Dec 4, 2025 | 238.45 | 238.45 | 238.10 | 238.10 | 236.51 | 1.90% | 17 |
| Dec 3, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 232.09 | 1.61% | 6 |
| Dec 2, 2025 | 230.80 | 230.80 | 229.95 | 229.95 | 228.41 | 0.02% | 7 |
| Dec 1, 2025 | 228.30 | 229.90 | 224.60 | 229.90 | 228.36 | 0.97% | 16 |
| Nov 28, 2025 | 223.30 | 227.95 | 223.30 | 227.70 | 226.18 | 1.99% | 104 |
| Nov 27, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 221.76 | 4.89% | - |
| Nov 25, 2025 | 206.60 | 212.85 | 206.60 | 212.85 | 211.43 | 5.90% | 113 |
| Nov 24, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 199.66 | 1.01% | 20 |
| Nov 21, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.67 | 2.38% | - |
| Nov 18, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | 193.08 | -2.65% | 50 |
| Nov 17, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 198.34 | -1.95% | - |
| Nov 14, 2025 | 204.00 | 204.00 | 201.10 | 203.65 | 202.29 | -0.44% | 29 |
| Nov 13, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 203.18 | 1.72% | - |
| Nov 11, 2025 | 200.70 | 201.10 | 200.70 | 201.10 | 199.75 | 1.38% | 29 |
| Nov 10, 2025 | 198.24 | 200.35 | 198.24 | 198.36 | 197.03 | -1.53% | 118 |
| Nov 6, 2025 | 203.45 | 203.45 | 201.45 | 201.45 | 200.10 | -1.44% | 62 |
| Nov 5, 2025 | 202.95 | 204.40 | 202.95 | 204.40 | 203.03 | 1.74% | 28 |
| Nov 4, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 199.56 | -0.99% | - |
| Nov 3, 2025 | 203.50 | 203.50 | 202.90 | 202.90 | 201.54 | -0.39% | 30 |
| Oct 31, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.34 | -0.02% | - |
| Oct 30, 2025 | 203.40 | 203.75 | 203.40 | 203.75 | 202.39 | -0.42% | 9 |
| Oct 29, 2025 | 205.70 | 205.70 | 204.60 | 204.60 | 203.23 | -1.25% | 90 |
| Oct 28, 2025 | 208.35 | 208.35 | 207.20 | 207.20 | 205.81 | -0.58% | 7 |
| Oct 27, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 207.01 | 1.53% | - |
| Oct 24, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 203.88 | -1.16% | - |
| Oct 23, 2025 | 206.20 | 207.65 | 206.20 | 207.65 | 206.26 | 0.92% | 1 |
| Oct 22, 2025 | 208.60 | 208.60 | 205.75 | 205.75 | 204.37 | -3.68% | 25 |
| Oct 21, 2025 | 212.00 | 214.05 | 211.80 | 213.60 | 212.17 | 1.14% | 596 |
| Oct 20, 2025 | 210.10 | 211.20 | 210.10 | 211.20 | 209.79 | 2.35% | 46 |
| Oct 17, 2025 | 206.75 | 206.75 | 206.35 | 206.35 | 204.97 | -0.91% | 1 |
| Oct 16, 2025 | 204.50 | 208.25 | 204.50 | 208.25 | 206.86 | 2.08% | 5 |
| Oct 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 202.64 | 0.62% | - |
| Oct 14, 2025 | 203.05 | 203.05 | 202.75 | 202.75 | 201.39 | 0.30% | 5 |
| Oct 13, 2025 | 200.15 | 202.15 | 198.70 | 202.15 | 200.80 | 1.79% | 28 |
| Oct 10, 2025 | 205.75 | 207.10 | 198.60 | 198.60 | 197.27 | -2.98% | 340 |
| Oct 9, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 203.33 | -0.66% | - |
| Oct 8, 2025 | 201.95 | 206.05 | 201.80 | 206.05 | 204.67 | 1.18% | 108 |
| Oct 7, 2025 | 203.45 | 206.45 | 203.45 | 203.65 | 202.29 | -1.88% | 108 |
| Oct 6, 2025 | 206.30 | 207.55 | 206.30 | 207.55 | 206.16 | -0.65% | 8 |
| Oct 3, 2025 | 206.30 | 208.90 | 206.30 | 208.90 | 207.50 | 0.75% | 2 |
| Oct 2, 2025 | 207.65 | 207.65 | 207.35 | 207.35 | 205.96 | 0.63% | 1 |
| Oct 1, 2025 | 209.20 | 209.20 | 206.05 | 206.05 | 204.67 | -1.10% | 17 |
| Sep 30, 2025 | 209.25 | 209.25 | 208.35 | 208.35 | 206.96 | -0.74% | 20 |