Analog Devices, Inc. (FRA:ANL)
Germany
· Delayed Price · Currency is EUR 330.45
-10.15 (-2.98%)
At close: Apr 28, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 336.05 | 336.05 | 331.00 | 331.00 | - | -2.82% | 19 |
| Apr 27, 2026 | 339.60 | 340.60 | 339.55 | 340.60 | 340.60 | -1.25% | 100 |
| Apr 24, 2026 | 342.60 | 344.90 | 342.60 | 344.90 | 344.90 | 0.77% | 6 |
| Apr 23, 2026 | 343.95 | 343.95 | 339.45 | 342.25 | 342.25 | 7.07% | 27 |
| Apr 22, 2026 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - | - |
| Apr 21, 2026 | 324.15 | 324.40 | 319.65 | 319.65 | 319.65 | 0.77% | 362 |
| Apr 20, 2026 | 313.00 | 318.15 | 313.00 | 317.20 | 317.20 | 1.13% | 110 |
| Apr 17, 2026 | 299.60 | 313.65 | 299.60 | 313.65 | 313.65 | 6.50% | 24 |
| Apr 16, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 0.22% | - |
| Apr 15, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -1.14% | - |
| Apr 14, 2026 | 296.05 | 297.25 | 295.65 | 297.25 | 297.25 | -0.12% | 18 |
| Apr 13, 2026 | 296.35 | 297.60 | 296.35 | 297.60 | 297.60 | -0.17% | 100 |
| Apr 10, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 1.05% | - |
| Apr 9, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.03% | - |
| Apr 8, 2026 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 3.97% | 15 |
| Apr 7, 2026 | 281.25 | 281.25 | 280.85 | 280.85 | 280.85 | 1.79% | 51 |
| Apr 2, 2026 | 272.60 | 275.90 | 272.60 | 275.90 | 275.90 | 0.47% | 1 |
| Apr 1, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 4.05% | - |
| Mar 31, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -0.42% | - |
| Mar 30, 2026 | 266.15 | 266.15 | 265.00 | 265.00 | 265.00 | -2.82% | 1 |
| Mar 27, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -1.68% | - |
| Mar 26, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -1.00% | - |
| Mar 25, 2026 | 278.90 | 280.15 | 278.90 | 280.15 | 280.15 | 4.16% | 48 |
| Mar 24, 2026 | 267.60 | 268.95 | 267.60 | 268.95 | 268.95 | -2.34% | 59 |
| Mar 23, 2026 | 264.95 | 276.05 | 264.95 | 275.40 | 275.40 | 3.30% | 89 |
| Mar 20, 2026 | 267.00 | 267.00 | 266.60 | 266.60 | 266.60 | -0.04% | 45 |
| Mar 19, 2026 | 269.00 | 269.00 | 266.70 | 266.70 | 266.70 | -1.15% | 50 |
| Mar 18, 2026 | 273.30 | 273.30 | 269.80 | 269.80 | 269.80 | -0.02% | 7 |
| Mar 17, 2026 | 270.00 | 270.00 | 269.85 | 269.85 | 269.85 | 0.15% | 8 |
| Mar 16, 2026 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | -0.07% | - |
| Mar 13, 2026 | 266.65 | 269.65 | 266.65 | 269.65 | 269.65 | -1.77% | 119 |
| Mar 12, 2026 | 274.15 | 274.85 | 274.15 | 274.50 | 274.50 | 0.18% | 106 |
| Mar 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.07% | - |
| Mar 10, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 3.18% | - |
| Mar 9, 2026 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -5.60% | - |
| Mar 6, 2026 | 284.10 | 284.10 | 281.10 | 281.10 | 281.10 | -3.80% | 25 |
| Mar 5, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 1.58% | - |
| Mar 4, 2026 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | -2.64% | - |
| Mar 3, 2026 | 297.50 | 297.50 | 295.45 | 295.45 | 295.45 | -0.97% | 16 |
| Mar 2, 2026 | 298.30 | 298.35 | 298.30 | 298.35 | 297.41 | 0.37% | 26 |
| Feb 27, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 296.31 | -2.53% | - |
| Feb 26, 2026 | 304.70 | 306.65 | 304.70 | 304.95 | 303.99 | -0.11% | 105 |
| Feb 25, 2026 | 300.60 | 305.30 | 300.60 | 305.30 | 304.34 | -0.34% | 33 |
| Feb 24, 2026 | 300.55 | 306.35 | 300.55 | 306.35 | 305.38 | 3.37% | 1 |
| Feb 23, 2026 | 296.35 | 296.35 | 296.35 | 296.35 | 295.41 | -1.45% | - |
| Feb 20, 2026 | 292.65 | 301.10 | 292.65 | 300.70 | 299.75 | 2.04% | 64 |
| Feb 19, 2026 | 292.00 | 294.70 | 292.00 | 294.70 | 293.77 | 0.92% | 25 |
| Feb 18, 2026 | 287.40 | 305.90 | 287.40 | 292.00 | 291.08 | 2.35% | 558 |
| Feb 17, 2026 | 281.70 | 286.15 | 281.70 | 285.30 | 284.40 | -0.38% | 181 |
| Feb 16, 2026 | 283.00 | 286.40 | 283.00 | 286.40 | 285.50 | 2.84% | 82 |
| Feb 13, 2026 | 277.10 | 279.35 | 277.10 | 278.50 | 277.62 | -0.59% | 524 |
| Feb 12, 2026 | 283.40 | 286.75 | 280.15 | 280.15 | 279.27 | 2.00% | 23 |
| Feb 11, 2026 | 272.30 | 274.65 | 271.95 | 274.65 | 273.78 | 1.01% | 28 |
| Feb 10, 2026 | 269.20 | 271.90 | 269.20 | 271.90 | 271.04 | 1.15% | 8 |
| Feb 9, 2026 | 268.85 | 268.85 | 268.80 | 268.80 | 267.95 | -3.14% | 2 |
| Feb 6, 2026 | 269.50 | 277.50 | 269.50 | 277.50 | 276.62 | 3.14% | 100 |
| Feb 5, 2026 | 270.80 | 270.80 | 269.05 | 269.05 | 268.20 | 2.26% | 10 |
| Feb 4, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.27 | -0.11% | - |
| Feb 3, 2026 | 266.30 | 269.85 | 263.40 | 263.40 | 262.57 | 0.77% | 65 |
| Feb 2, 2026 | 257.60 | 261.40 | 257.60 | 261.40 | 260.57 | -1.40% | 8 |
| Jan 30, 2026 | 262.70 | 265.10 | 262.70 | 265.10 | 264.26 | -0.13% | 100 |
| Jan 29, 2026 | 264.10 | 265.45 | 264.10 | 265.45 | 264.61 | 1.94% | 30 |
| Jan 28, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.58 | 1.84% | - |
| Jan 27, 2026 | 255.90 | 255.90 | 255.70 | 255.70 | 254.89 | -0.21% | 20 |
| Jan 26, 2026 | 255.80 | 259.65 | 255.80 | 256.25 | 255.44 | -2.06% | 22 |
| Jan 23, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 260.82 | -0.27% | - |
| Jan 22, 2026 | 259.90 | 264.50 | 259.90 | 262.35 | 261.52 | 3.98% | 18 |
| Jan 21, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.50 | -0.18% | - |
| Jan 20, 2026 | 252.35 | 252.75 | 252.35 | 252.75 | 251.95 | -1.31% | 80 |
| Jan 19, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 255.29 | -1.58% | - |
| Jan 16, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 259.38 | 1.11% | - |
| Jan 15, 2026 | 253.80 | 257.35 | 253.80 | 257.35 | 256.54 | 1.62% | 10 |
| Jan 14, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 252.45 | 1.08% | 33 |
| Jan 13, 2026 | 250.55 | 250.55 | 250.55 | 250.55 | 249.76 | -0.89% | - |
| Jan 12, 2026 | 254.40 | 258.15 | 252.80 | 252.80 | 252.00 | -2.83% | 122 |
| Jan 9, 2026 | 255.35 | 260.15 | 255.35 | 260.15 | 259.33 | 4.67% | 67 |
| Jan 8, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 247.77 | -1.31% | - |
| Jan 7, 2026 | 248.95 | 251.85 | 248.95 | 251.85 | 251.05 | 6.60% | 8 |
| Jan 6, 2026 | 236.25 | 236.25 | 236.25 | 236.25 | 235.50 | 1.66% | - |
| Jan 5, 2026 | 232.00 | 232.40 | 232.00 | 232.40 | 231.67 | -0.47% | 4 |
| Jan 2, 2026 | 230.70 | 233.50 | 229.95 | 233.50 | 232.76 | 0.19% | 10 |
| Dec 30, 2025 | 232.15 | 236.25 | 232.15 | 233.05 | 232.31 | 0.09% | 45 |
| Dec 22, 2025 | 232.55 | 235.00 | 232.55 | 232.85 | 232.11 | -1.77% | 26 |
| Dec 16, 2025 | 235.30 | 236.10 | 235.30 | 237.05 | 236.30 | -2.29% | 10 |
| Dec 12, 2025 | 241.30 | 242.60 | 241.30 | 242.60 | 241.83 | 2.13% | 25 |
| Dec 10, 2025 | 235.10 | 240.10 | 235.05 | 237.55 | 236.80 | 0.49% | 1,547 |
| Dec 4, 2025 | 236.40 | 237.15 | 236.40 | 236.40 | 234.81 | - | 18 |
| Dec 3, 2025 | 233.05 | 236.40 | 233.05 | 236.40 | 234.81 | 3.98% | 7 |
| Dec 2, 2025 | 228.25 | 231.10 | 228.25 | 227.35 | 225.82 | -0.50% | 23 |
| Dec 1, 2025 | 227.35 | 227.35 | 227.35 | 228.50 | 226.96 | 2.77% | 10 |
| Nov 28, 2025 | 221.00 | 228.50 | 221.00 | 222.35 | 220.85 | - | 16 |
| Nov 27, 2025 | 220.55 | 222.35 | 220.55 | 222.35 | 220.85 | 3.54% | 113 |
| Nov 26, 2025 | 217.55 | 219.35 | 217.55 | 214.75 | 213.30 | 7.05% | 90 |
| Nov 25, 2025 | 204.70 | 214.75 | 204.00 | 200.60 | 199.25 | -0.12% | 100 |
| Nov 21, 2025 | 194.28 | 194.38 | 193.84 | 200.85 | 199.50 | 2.40% | 20 |
| Nov 18, 2025 | 195.80 | 196.14 | 195.80 | 196.14 | 194.82 | -3.26% | 23 |
| Nov 13, 2025 | 207.20 | 207.20 | 206.30 | 202.75 | 201.38 | 1.81% | 6 |
| Nov 12, 2025 | 201.15 | 202.75 | 201.15 | 199.14 | 197.80 | -0.05% | 100 |
| Nov 5, 2025 | 197.94 | 201.70 | 197.94 | 199.24 | 197.90 | -0.83% | 20 |
| Oct 31, 2025 | 200.85 | 201.50 | 200.85 | 200.90 | 199.54 | -3.44% | 20 |