Analog Devices, Inc. (FRA:ANL)
Germany
· Delayed Price · Currency is EUR 236.40
0.00 (0.00%)
At close: Dec 4, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 236.40 | 237.15 | 236.40 | 236.40 | 236.40 | - | 18 |
| Dec 3, 2025 | 233.05 | 236.40 | 233.05 | 236.40 | 236.40 | 3.98% | 7 |
| Dec 2, 2025 | 228.25 | 231.10 | 228.25 | 227.35 | 227.35 | -0.50% | 23 |
| Dec 1, 2025 | 227.35 | 227.35 | 227.35 | 228.50 | 228.50 | 2.77% | 10 |
| Nov 28, 2025 | 221.00 | 228.50 | 221.00 | 222.35 | 222.35 | - | 16 |
| Nov 27, 2025 | 220.55 | 222.35 | 220.55 | 222.35 | 222.35 | 3.54% | 113 |
| Nov 26, 2025 | 217.55 | 219.35 | 217.55 | 214.75 | 214.75 | 7.05% | 90 |
| Nov 25, 2025 | 204.70 | 214.75 | 204.00 | 200.60 | 200.60 | -0.12% | 100 |
| Nov 21, 2025 | 194.28 | 194.38 | 193.84 | 200.85 | 200.85 | 2.40% | 20 |
| Nov 18, 2025 | 195.80 | 196.14 | 195.80 | 196.14 | 196.14 | -3.26% | 23 |
| Nov 13, 2025 | 207.20 | 207.20 | 206.30 | 202.75 | 202.75 | 1.81% | 6 |
| Nov 12, 2025 | 201.15 | 202.75 | 201.15 | 199.14 | 199.14 | -0.05% | 100 |
| Nov 5, 2025 | 197.94 | 201.70 | 197.94 | 199.24 | 199.24 | -0.83% | 20 |
| Oct 31, 2025 | 200.85 | 201.50 | 200.85 | 200.90 | 200.90 | -3.44% | 20 |
| Oct 29, 2025 | 205.90 | 205.90 | 205.80 | 208.05 | 208.05 | 0.60% | 15 |
| Oct 23, 2025 | 205.90 | 207.30 | 205.90 | 206.80 | 206.80 | - | 3 |
| Oct 22, 2025 | 205.50 | 206.80 | 205.50 | 206.80 | 206.80 | -0.05% | 150 |
| Oct 21, 2025 | 210.45 | 213.20 | 210.45 | 206.90 | 206.90 | 1.22% | 60 |
| Oct 20, 2025 | 207.00 | 207.00 | 206.90 | 204.40 | 204.40 | 0.25% | 12 |
| Oct 10, 2025 | 204.95 | 205.80 | 198.18 | 203.90 | 203.90 | 1.99% | 31 |
| Oct 9, 2025 | 202.75 | 203.90 | 202.75 | 199.92 | 199.92 | -3.56% | 65 |
| Oct 6, 2025 | 205.20 | 207.30 | 205.20 | 207.30 | 207.30 | 1.00% | 100 |
| Oct 2, 2025 | 202.15 | 202.15 | 201.00 | 205.25 | 205.25 | -1.65% | 50 |
| Oct 1, 2025 | 206.25 | 206.25 | 205.25 | 208.70 | 208.70 | -0.74% | 115 |
| Sep 30, 2025 | 206.90 | 208.70 | 206.90 | 210.25 | 210.25 | -0.26% | 20 |
| Sep 26, 2025 | 213.25 | 213.25 | 212.00 | 210.80 | 210.80 | 1.59% | 150 |
| Sep 23, 2025 | 207.85 | 209.95 | 207.85 | 207.50 | 207.50 | -1.05% | 12 |
| Sep 19, 2025 | 209.95 | 209.95 | 207.75 | 209.70 | 209.70 | 2.72% | 76 |
| Sep 18, 2025 | 208.15 | 209.70 | 208.15 | 204.15 | 204.15 | -0.17% | 10 |
| Sep 16, 2025 | 206.70 | 206.70 | 204.50 | 204.50 | 204.50 | -2.97% | 8 |
| Sep 15, 2025 | 205.80 | 205.80 | 203.00 | 210.75 | 210.75 | -0.78% | 2 |
| Sep 12, 2025 | 209.60 | 212.05 | 209.60 | 212.40 | 212.40 | - | 17 |
| Sep 11, 2025 | 209.95 | 213.55 | 209.95 | 212.40 | 212.40 | 0.43% | 65 |
| Sep 9, 2025 | 210.20 | 213.10 | 210.20 | 211.50 | 211.50 | 0.69% | 1,001 |
| Sep 8, 2025 | 209.50 | 211.55 | 209.50 | 210.05 | 210.05 | -0.92% | 63 |
| Sep 5, 2025 | 209.60 | 210.05 | 209.60 | 212.00 | 212.00 | - | 4 |
| Sep 4, 2025 | 208.30 | 212.05 | 208.30 | 212.00 | 212.00 | - | 100 |
| Sep 3, 2025 | 211.60 | 212.00 | 211.60 | 212.00 | 212.00 | - | 1 |
| Sep 2, 2025 | 212.15 | 212.15 | 212.00 | 212.00 | 212.00 | -4.22% | 20 |
| Aug 29, 2025 | 216.20 | 216.20 | 214.40 | 221.35 | 220.50 | -0.29% | 34 |
| Aug 28, 2025 | 219.00 | 221.95 | 219.00 | 222.00 | 221.15 | - | 14 |
| Aug 27, 2025 | 217.45 | 222.05 | 217.45 | 222.00 | 221.15 | 0.45% | 22 |
| Aug 26, 2025 | 216.25 | 221.00 | 216.25 | 221.00 | 220.16 | 1.82% | 52 |
| Aug 22, 2025 | 212.45 | 217.05 | 212.45 | 217.05 | 216.22 | 4.80% | 50 |
| Aug 21, 2025 | 208.65 | 213.00 | 208.65 | 207.10 | 206.31 | 5.14% | 260 |
| Aug 20, 2025 | 195.66 | 207.10 | 195.66 | 196.98 | 196.23 | -2.19% | 95 |
| Aug 18, 2025 | 196.94 | 199.58 | 196.94 | 201.40 | 200.63 | 5.13% | 146 |
| Aug 6, 2025 | 190.34 | 190.34 | 187.38 | 191.58 | 190.85 | -4.21% | 25 |
| Aug 1, 2025 | 195.76 | 195.76 | 190.30 | 200.00 | 199.24 | 1.55% | 35 |
| Jul 29, 2025 | 198.00 | 198.00 | 197.12 | 196.94 | 196.19 | 2.46% | 15 |
| Jul 28, 2025 | 196.94 | 196.94 | 196.94 | 192.22 | 191.49 | 0.83% | 10 |
| Jul 24, 2025 | 192.90 | 192.90 | 191.56 | 190.64 | 189.91 | -7.14% | 150 |
| Jul 21, 2025 | 206.35 | 206.35 | 206.30 | 205.30 | 204.52 | -0.36% | 15 |
| Jul 18, 2025 | 206.25 | 206.25 | 205.30 | 206.05 | 205.26 | -0.67% | 50 |
| Jul 14, 2025 | 207.75 | 208.35 | 207.10 | 207.45 | 206.66 | 0.14% | 45 |
| Jul 7, 2025 | 206.85 | 208.50 | 206.85 | 207.15 | 206.36 | - | 38 |
| Jul 4, 2025 | 207.45 | 207.85 | 207.15 | 207.15 | 206.36 | 2.55% | 15 |
| Jun 26, 2025 | 199.60 | 202.20 | 199.60 | 202.00 | 201.23 | 0.60% | 353 |
| Jun 24, 2025 | 200.45 | 200.80 | 198.42 | 200.80 | 200.03 | 2.15% | 204 |
| Jun 19, 2025 | 197.44 | 197.44 | 196.94 | 196.58 | 195.83 | -2.32% | 3 |
| Jun 13, 2025 | 194.64 | 194.72 | 194.64 | 201.25 | 200.48 | -0.22% | 20 |
| Jun 12, 2025 | 198.96 | 201.25 | 198.96 | 201.70 | 200.93 | -0.86% | 74 |
| Jun 11, 2025 | 202.35 | 202.35 | 201.70 | 203.45 | 202.67 | 5.60% | 20 |
| Jun 10, 2025 | 198.76 | 203.75 | 198.76 | 192.66 | 191.92 | 1.30% | 158 |
| Jun 6, 2025 | 190.56 | 193.48 | 190.56 | 190.18 | 189.45 | 0.38% | 20 |