Analog Devices, Inc. (VIE:ADI)
Austria
· Delayed Price · Currency is EUR 268.20
-10.05 (-3.61%)
Last updated: Mar 9, 2026, 3:30 PM CET
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 285.80 | 285.80 | 277.60 | 278.25 | 278.25 | -3.82% | - |
| Mar 5, 2026 | 293.45 | 293.85 | 289.30 | 289.30 | 289.30 | -1.82% | - |
| Mar 4, 2026 | 290.60 | 296.90 | 290.60 | 294.65 | 294.65 | 0.92% | - |
| Mar 3, 2026 | 297.60 | 297.60 | 291.95 | 291.95 | 291.95 | -1.82% | - |
| Feb 27, 2026 | 299.75 | 299.75 | 297.35 | 297.35 | 296.41 | -1.06% | - |
| Feb 26, 2026 | 305.15 | 306.00 | 300.55 | 300.55 | 299.60 | -1.80% | - |
| Feb 25, 2026 | 302.40 | 306.05 | 302.40 | 306.05 | 305.08 | 0.92% | - |
| Feb 24, 2026 | 301.95 | 304.95 | 301.95 | 303.25 | 302.29 | 1.68% | - |
| Feb 23, 2026 | 298.65 | 301.00 | 298.25 | 298.25 | 297.31 | -0.63% | - |
| Feb 20, 2026 | 294.65 | 300.15 | 293.85 | 300.15 | 299.20 | 2.14% | - |
| Feb 19, 2026 | 293.80 | 296.80 | 292.50 | 293.85 | 292.92 | -0.41% | 43 |
| Feb 18, 2026 | 286.25 | 298.60 | 286.25 | 295.05 | 294.12 | 3.78% | 136 |
| Feb 17, 2026 | 283.75 | 287.20 | 283.45 | 284.30 | 283.40 | 0.18% | 43 |
| Feb 16, 2026 | 286.80 | 286.80 | 283.75 | 283.80 | 282.90 | 0.57% | 2 |
| Feb 13, 2026 | 279.40 | 282.20 | 278.40 | 282.20 | 281.31 | -0.14% | 43 |
| Feb 12, 2026 | 286.85 | 287.25 | 282.60 | 282.60 | 281.70 | 0.43% | 43 |
| Feb 11, 2026 | 274.30 | 281.40 | 274.00 | 281.40 | 280.51 | 2.94% | - |
| Feb 10, 2026 | 270.05 | 273.35 | 270.05 | 273.35 | 272.48 | 0.87% | - |
| Feb 9, 2026 | 270.75 | 271.00 | 267.85 | 271.00 | 270.14 | -0.48% | - |
| Feb 6, 2026 | 271.65 | 277.90 | 271.65 | 272.30 | 271.44 | -0.24% | - |
| Feb 5, 2026 | 272.25 | 273.45 | 268.25 | 272.95 | 272.09 | 2.13% | 105 |
| Feb 4, 2026 | 264.00 | 267.25 | 263.75 | 267.25 | 266.40 | -0.76% | - |
| Feb 3, 2026 | 268.65 | 271.25 | 267.60 | 269.30 | 268.45 | 0.43% | - |
| Feb 2, 2026 | 258.15 | 268.15 | 257.55 | 268.15 | 267.30 | 1.11% | 10 |
| Jan 30, 2026 | 262.55 | 265.20 | 262.55 | 265.20 | 264.36 | 1.20% | 1 |
| Jan 29, 2026 | 267.65 | 267.90 | 262.05 | 262.05 | 261.22 | -1.00% | - |
| Jan 28, 2026 | 261.75 | 264.70 | 260.40 | 264.70 | 263.86 | 3.74% | - |
| Jan 27, 2026 | 257.80 | 257.80 | 255.15 | 255.15 | 254.34 | -0.47% | - |
| Jan 26, 2026 | 257.80 | 257.80 | 256.30 | 256.35 | 255.54 | -1.23% | - |
| Jan 23, 2026 | 263.55 | 265.60 | 259.55 | 259.55 | 258.73 | -1.35% | - |
| Jan 22, 2026 | 262.20 | 265.85 | 262.20 | 263.10 | 262.27 | 0.79% | - |
| Jan 21, 2026 | 253.05 | 261.05 | 251.80 | 261.05 | 260.22 | 2.17% | - |
| Jan 20, 2026 | 253.65 | 255.50 | 251.20 | 255.50 | 254.69 | - | - |
| Jan 19, 2026 | 256.05 | 256.05 | 255.15 | 255.50 | 254.69 | -2.48% | - |
| Jan 16, 2026 | 261.50 | 264.45 | 261.50 | 262.00 | 261.17 | 0.06% | - |
| Jan 15, 2026 | 257.80 | 261.85 | 257.40 | 261.85 | 261.02 | 3.23% | 2 |
| Jan 14, 2026 | 253.45 | 253.95 | 252.85 | 253.65 | 252.85 | -1.15% | - |
| Jan 13, 2026 | 251.55 | 256.60 | 250.15 | 256.60 | 255.79 | 1.64% | - |
| Jan 12, 2026 | 255.85 | 255.85 | 252.45 | 252.45 | 251.65 | -2.66% | - |
| Jan 9, 2026 | 256.85 | 259.35 | 256.85 | 259.35 | 258.53 | 2.57% | - |
| Jan 8, 2026 | 250.00 | 252.85 | 249.10 | 252.85 | 252.05 | 2.22% | - |
| Jan 7, 2026 | 250.30 | 250.30 | 247.35 | 247.35 | 246.57 | -1.02% | - |
| Jan 6, 2026 | 236.85 | 249.90 | 236.85 | 249.90 | 249.11 | 5.02% | 43 |
| Jan 5, 2026 | 235.10 | 237.95 | 235.10 | 237.95 | 237.20 | 2.61% | - |
| Jan 2, 2026 | 230.35 | 234.80 | 230.35 | 231.90 | 231.17 | -1.49% | - |
| Dec 30, 2025 | 233.95 | 235.40 | 233.95 | 235.40 | 234.65 | 0.15% | - |
| Dec 29, 2025 | 234.55 | 236.70 | 232.85 | 235.05 | 234.31 | 0.26% | - |
| Dec 23, 2025 | 234.20 | 234.45 | 233.80 | 234.45 | 233.71 | -0.55% | - |
| Dec 22, 2025 | 235.35 | 236.80 | 235.35 | 235.75 | 235.00 | -0.53% | - |
| Dec 19, 2025 | 235.90 | 237.00 | 235.20 | 237.00 | 236.25 | 1.11% | - |
| Dec 18, 2025 | 232.25 | 234.70 | 232.25 | 234.40 | 233.66 | 0.41% | - |
| Dec 17, 2025 | 237.95 | 238.85 | 233.45 | 233.45 | 232.71 | -1.87% | 5 |
| Dec 16, 2025 | 236.25 | 238.05 | 236.25 | 237.90 | 237.15 | -0.61% | - |
| Dec 15, 2025 | 238.45 | 239.35 | 238.45 | 239.35 | 238.59 | -0.06% | - |
| Dec 12, 2025 | 241.95 | 241.95 | 239.50 | 239.50 | 238.74 | -0.13% | - |
| Dec 11, 2025 | 239.00 | 239.80 | 238.85 | 239.80 | 239.04 | 0.13% | - |
| Dec 10, 2025 | 237.10 | 239.50 | 236.55 | 239.50 | 238.74 | 0.59% | - |
| Dec 9, 2025 | 239.75 | 239.75 | 238.10 | 238.10 | 237.35 | -1.24% | - |
| Dec 8, 2025 | 241.65 | 242.85 | 241.10 | 241.10 | 240.34 | 1.22% | - |
| Dec 4, 2025 | 239.45 | 239.45 | 237.55 | 238.20 | 236.60 | 2.10% | - |
| Dec 3, 2025 | 235.00 | 235.05 | 233.30 | 233.30 | 231.73 | 1.66% | - |
| Dec 2, 2025 | 229.05 | 230.75 | 228.55 | 229.50 | 227.96 | -0.17% | - |
| Dec 1, 2025 | 226.90 | 229.90 | 225.80 | 229.90 | 228.35 | 1.01% | - |
| Nov 28, 2025 | 223.90 | 227.60 | 223.90 | 227.60 | 226.07 | 1.95% | - |
| Nov 27, 2025 | 223.35 | 223.35 | 223.25 | 223.25 | 221.75 | -0.49% | - |
| Nov 26, 2025 | 218.45 | 224.35 | 217.85 | 224.35 | 222.84 | 5.38% | - |
| Nov 25, 2025 | 206.55 | 212.90 | 201.00 | 212.90 | 211.47 | 4.57% | 139 |
| Nov 24, 2025 | 202.60 | 203.60 | 201.40 | 203.60 | 202.23 | 2.37% | - |
| Nov 21, 2025 | 194.36 | 198.88 | 193.90 | 198.88 | 197.54 | -1.67% | - |
| Nov 20, 2025 | 202.75 | 203.65 | 202.05 | 202.25 | 200.89 | 0.45% | - |
| Nov 19, 2025 | 198.62 | 201.35 | 198.62 | 201.35 | 200.00 | 1.49% | - |
| Nov 18, 2025 | 197.34 | 198.40 | 197.34 | 198.40 | 197.07 | -0.80% | - |
| Nov 17, 2025 | 203.50 | 203.50 | 200.00 | 200.00 | 198.65 | -1.45% | - |
| Nov 14, 2025 | 204.50 | 204.60 | 201.85 | 202.95 | 201.58 | -0.51% | - |
| Nov 13, 2025 | 208.70 | 208.70 | 204.00 | 204.00 | 202.63 | -2.09% | - |
| Nov 12, 2025 | 202.95 | 208.35 | 202.25 | 208.35 | 206.95 | 3.63% | - |
| Nov 11, 2025 | 200.50 | 201.05 | 199.36 | 201.05 | 199.70 | 1.29% | - |
| Nov 10, 2025 | 199.72 | 201.05 | 198.48 | 198.48 | 197.14 | 0.02% | - |
| Nov 7, 2025 | 201.20 | 201.20 | 198.44 | 198.44 | 197.10 | -1.57% | - |
| Nov 6, 2025 | 203.95 | 206.35 | 201.60 | 201.60 | 200.24 | -1.32% | - |
| Nov 5, 2025 | 200.20 | 204.30 | 198.42 | 204.30 | 202.93 | 1.69% | - |
| Nov 4, 2025 | 200.00 | 202.85 | 200.00 | 200.90 | 199.55 | -0.96% | - |
| Nov 3, 2025 | 203.55 | 204.90 | 202.85 | 202.85 | 201.49 | -0.39% | - |
| Oct 31, 2025 | 202.90 | 203.65 | 201.55 | 203.65 | 202.28 | -0.05% | - |
| Oct 30, 2025 | 202.05 | 203.75 | 201.90 | 203.75 | 202.38 | -0.37% | - |
| Oct 29, 2025 | 206.50 | 206.50 | 204.50 | 204.50 | 203.12 | -1.52% | - |
| Oct 28, 2025 | 208.05 | 208.20 | 207.20 | 207.65 | 206.25 | -0.38% | - |
| Oct 27, 2025 | 207.15 | 208.45 | 205.90 | 208.45 | 207.05 | 1.68% | - |
| Oct 24, 2025 | 209.45 | 210.00 | 205.00 | 205.00 | 203.62 | -1.30% | - |
| Oct 23, 2025 | 208.20 | 208.20 | 207.40 | 207.70 | 206.30 | 0.78% | - |
| Oct 22, 2025 | 206.30 | 207.85 | 205.95 | 206.10 | 204.71 | -3.42% | - |
| Oct 21, 2025 | 211.75 | 213.40 | 211.75 | 213.40 | 211.96 | 1.02% | - |
| Oct 20, 2025 | 209.05 | 211.25 | 208.70 | 211.25 | 209.83 | 2.40% | - |
| Oct 17, 2025 | 205.65 | 206.90 | 203.85 | 206.30 | 204.91 | -0.72% | - |
| Oct 16, 2025 | 205.45 | 207.80 | 205.35 | 207.80 | 206.40 | 1.49% | - |
| Oct 15, 2025 | 203.40 | 204.75 | 203.40 | 204.75 | 203.37 | 1.16% | - |
| Oct 14, 2025 | 201.55 | 202.40 | 199.06 | 202.40 | 201.04 | 0.27% | - |
| Oct 13, 2025 | 201.30 | 201.85 | 196.98 | 201.85 | 200.49 | 1.40% | - |
| Oct 10, 2025 | 206.25 | 206.25 | 199.06 | 199.06 | 197.72 | -2.78% | 48 |
| Oct 9, 2025 | 204.90 | 205.10 | 204.30 | 204.75 | 203.37 | -0.53% | - |