Analog Devices, Inc. (ETR:ANL)
Germany
· Delayed Price · Currency is EUR 212.05
+0.80 (0.38%)
At close: Sep 24, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 212.50 | 212.50 | 211.45 | 212.25 | 212.25 | 0.21% | 144 |
| Sep 25, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.12% | - |
| Sep 24, 2025 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | 0.38% | - |
| Sep 23, 2025 | 208.80 | 211.25 | 208.80 | 211.25 | 211.25 | 0.19% | 3 |
| Sep 22, 2025 | 208.00 | 210.85 | 205.05 | 210.85 | 210.85 | 1.39% | 106 |
| Sep 19, 2025 | 207.25 | 207.95 | 207.25 | 207.95 | 207.95 | -1.93% | 7 |
| Sep 18, 2025 | 210.75 | 213.70 | 210.75 | 212.05 | 212.05 | 1.48% | 695 |
| Sep 17, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 1.68% | - |
| Sep 16, 2025 | 203.15 | 207.00 | 203.10 | 205.50 | 205.50 | -1.20% | 543 |
| Sep 15, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 208.00 | -0.98% | 5 |
| Sep 12, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | -0.78% | - |
| Sep 11, 2025 | 212.60 | 212.60 | 211.70 | 211.70 | 211.70 | 0.33% | 114 |
| Sep 10, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.28% | 10 |
| Sep 9, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.24% | - |
| Sep 8, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.45% | - |