Analog Devices(IT:1ADI)
€368.45+20.55 (+5.91%)
IT:1ADI
Analog Devices historical prices
€368.45
At close:+20.55 (+5.91%)
Analog Devices (1ADI) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 368.45 | 369.25 | 366.30 | 368.45 | 368.45 | +5.91% | 0 | 0.00 |
| Nov 10, 2026 | 347.90 | 350.30 | 347.30 | 347.90 | 347.90 | +7.15% | 0 | 0.00 |
| Nov 09, 2026 | 343.30 | 344.75 | 341.80 | 343.30 | 343.30 | +5.73% | 0 | 0.00 |
| Nov 06, 2026 | 327.20 | 339.50 | 323.55 | 324.70 | 324.70 | -4.26% | 193 | 16.30 |
| Nov 05, 2026 | 355.65 | 355.65 | 352.20 | 339.15 | 339.15 | -4.93% | 5 | 0.40 |
| Nov 04, 2026 | 356.75 | 360.90 | 356.75 | 356.75 | 356.75 | -6.93% | 0 | 0.00 |
| Nov 03, 2026 | 375.05 | 375.05 | 375.05 | 383.30 | 383.30 | +1.28% | 1 | 0.08 |
| Nov 02, 2026 | 385.90 | 385.90 | 385.90 | 378.45 | 378.45 | +2.09% | 4 | 0.32 |
| Oct 30, 2026 | 370.70 | 372.45 | 369.40 | 370.70 | 370.70 | -3.70% | 0 | 0.00 |
| Oct 29, 2026 | 384.95 | 385.40 | 382.40 | 384.95 | 384.95 | +1.25% | 0 | 0.00 |
| Oct 28, 2026 | 376.40 | 380.20 | 376.40 | 380.20 | 380.20 | +1.01% | 4 | 0.31 |
| Oct 27, 2026 | 376.40 | 377.55 | 374.65 | 376.40 | 376.40 | +3.89% | 0 | 0.00 |
| Oct 26, 2026 | 362.30 | 364.00 | 361.15 | 362.30 | 362.30 | +3.86% | 0 | 0.00 |
| Oct 23, 2026 | 341.55 | 341.55 | 341.55 | 348.85 | 348.85 | +0.23% | 1 | 0.08 |
| Oct 22, 2026 | 345.70 | 345.70 | 345.70 | 348.05 | 348.05 | -3.08% | 15 | 1.18 |
| Oct 21, 2026 | 359.10 | 361.60 | 358.15 | 359.10 | 359.10 | +1.04% | 0 | 0.00 |
| Oct 20, 2026 | 355.40 | 356.35 | 353.55 | 355.40 | 355.40 | +0.78% | 0 | 0.00 |
| Oct 19, 2026 | 352.65 | 353.10 | 350.05 | 352.65 | 352.65 | -2.23% | 0 | 0.00 |
| Oct 16, 2026 | 353.60 | 357.75 | 353.60 | 360.70 | 360.70 | +0.56% | 23 | 1.84 |
| Oct 15, 2026 | 358.70 | 358.85 | 355.80 | 358.70 | 358.70 | -1.09% | 0 | 0.00 |
| Oct 14, 2026 | 370.10 | 370.10 | 366.30 | 364.60 | 364.60 | +0.54% | 39 | 3.17 |
| Oct 13, 2026 | 363.95 | 363.95 | 363.95 | 362.65 | 362.65 | +0.04% | 4 | 0.33 |
| Oct 12, 2026 | 368.00 | 368.00 | 368.00 | 362.50 | 362.50 | +0.47% | 1 | 0.08 |
| Oct 09, 2026 | 367.50 | 367.50 | 367.50 | 360.80 | 360.80 | -1.07% | 3 | 0.25 |
| Oct 08, 2026 | 356.90 | 364.70 | 356.90 | 364.70 | 364.70 | +0.37% | 12 | 1.00 |
| Oct 07, 2026 | 378.20 | 378.20 | 378.20 | 363.35 | 363.35 | -2.72% | 2 | 0.17 |
| Oct 06, 2026 | 371.20 | 371.20 | 371.20 | 373.50 | 373.50 | +1.26% | 70 | 6.43 |
| Oct 05, 2026 | 368.30 | 375.50 | 368.30 | 368.85 | 368.85 | -0.82% | 76 | 7.85 |
| Oct 02, 2026 | 371.35 | 373.75 | 371.35 | 371.90 | 371.90 | +5.49% | 14 | 1.48 |
| Oct 01, 2026 | 352.85 | 352.85 | 352.55 | 352.55 | 352.55 | +1.08% | 2 | 0.20 |
| Sep 30, 2026 | 348.80 | 350.45 | 347.80 | 348.80 | 348.80 | -0.92% | 0 | 0.00 |
| Sep 29, 2026 | 352.05 | 355.25 | 352.05 | 352.05 | 352.05 | +2.62% | 0 | 0.00 |
| Sep 28, 2026 | 343.05 | 344.60 | 341.80 | 343.05 | 343.05 | -0.51% | 0 | 0.00 |
| Sep 25, 2026 | 344.80 | 345.80 | 295.00 | 344.80 | 344.80 | +3.56% | 0 | 0.00 |
| Sep 24, 2026 | 338.50 | 338.50 | 332.10 | 332.95 | 332.95 | -1.17% | 33 | 3.26 |
| Sep 23, 2026 | 341.00 | 341.00 | 336.90 | 336.90 | 336.90 | -0.06% | 7 | 0.68 |
| Sep 22, 2026 | 336.25 | 336.50 | 336.25 | 337.10 | 337.10 | +2.00% | 12 | 1.14 |
| Sep 21, 2026 | 330.50 | 332.05 | 329.40 | 330.50 | 330.50 | +1.94% | 0 | 0.00 |
| Sep 18, 2026 | 318.05 | 319.55 | 315.35 | 324.20 | 324.20 | +3.12% | 94 | 10.02 |
| Sep 17, 2026 | 323.50 | 323.55 | 323.50 | 314.40 | 314.40 | -0.63% | 20 | 2.21 |
| Sep 16, 2026 | 316.40 | 317.40 | 314.75 | 316.40 | 316.40 | +0.65% | 0 | 0.00 |
| Sep 15, 2026 | 314.35 | 315.00 | 312.50 | 314.35 | 314.35 | +0.30% | 0 | 0.00 |
| Sep 14, 2026 | 317.25 | 317.25 | 317.25 | 313.40 | 313.40 | -4.13% | 4 | 0.29 |
| Sep 11, 2026 | 314.95 | 315.65 | 314.95 | 326.90 | 326.90 | +4.78% | 15 | 1.11 |
| Sep 10, 2026 | 309.00 | 309.00 | 309.00 | 312.00 | 312.00 | +0.19% | 5 | 0.35 |
| Sep 09, 2026 | 315.25 | 315.25 | 315.25 | 311.40 | 311.40 | -1.02% | 2 | 0.14 |
| Sep 08, 2026 | 314.60 | 315.55 | 312.90 | 314.60 | 314.60 | -8.75% | 0 | 0.00 |
| Sep 07, 2026 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | +10.80% | 0 | 0.00 |
| Sep 04, 2026 | 313.75 | 313.75 | 311.15 | 311.15 | 311.15 | +1.77% | 9 | 0.61 |
| Sep 03, 2026 | 305.75 | 458.00 | 303.75 | 305.75 | 305.75 | -1.04% | 0 | 0.00 |
