Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 137.60
-0.56 (-0.41%)
At close: Sep 4, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 138.74 | 138.82 | 128.00 | 129.26 | - | -6.06% | 23,543 |
| Sep 4, 2025 | 139.22 | 140.04 | 135.62 | 137.60 | - | -0.41% | 7,407 |
| Sep 3, 2025 | 139.64 | 140.36 | 138.00 | 138.16 | - | 0.12% | 9,220 |
| Sep 2, 2025 | 138.74 | 138.74 | 134.60 | 138.00 | - | -0.65% | 10,545 |
| Sep 1, 2025 | 139.36 | 139.88 | 138.38 | 138.90 | - | -0.66% | 1,422 |
| Aug 29, 2025 | 143.72 | 144.20 | 138.82 | 139.82 | - | -2.41% | 10,356 |
| Aug 28, 2025 | 142.58 | 146.48 | 142.24 | 143.28 | - | 0.06% | 14,459 |
| Aug 27, 2025 | 143.74 | 145.06 | 142.28 | 143.20 | - | 0.82% | 10,633 |
| Aug 26, 2025 | 140.08 | 145.70 | 139.48 | 142.04 | - | 0.81% | 15,217 |
| Aug 25, 2025 | 142.98 | 142.98 | 138.14 | 140.90 | - | -1.78% | 12,104 |
| Aug 22, 2025 | 139.14 | 143.78 | 138.94 | 143.46 | - | 1.13% | 16,143 |
| Aug 21, 2025 | 143.68 | 144.00 | 139.80 | 141.86 | - | 0.87% | 11,842 |
| Aug 20, 2025 | 141.30 | 142.74 | 135.68 | 140.64 | - | -3.15% | 22,963 |
| Aug 19, 2025 | 150.82 | 150.82 | 143.40 | 145.22 | - | -3.24% | 17,598 |
| Aug 18, 2025 | 152.34 | 153.00 | 149.52 | 150.08 | - | -2.97% | 13,870 |
| Aug 14, 2025 | 157.14 | 159.08 | 153.80 | 154.68 | - | -0.39% | 18,609 |
| Aug 13, 2025 | 149.82 | 159.30 | 149.34 | 155.28 | - | 4.31% | 37,042 |
| Aug 12, 2025 | 148.70 | 150.30 | 144.82 | 148.86 | - | -2.92% | 16,928 |
| Aug 11, 2025 | 145.82 | 154.00 | 143.14 | 153.34 | - | 3.61% | 22,484 |
| Aug 8, 2025 | 148.60 | 151.78 | 148.00 | 148.00 | - | -0.71% | 12,166 |
| Aug 7, 2025 | 142.14 | 150.94 | 141.50 | 149.06 | - | 7.59% | 23,196 |
| Aug 6, 2025 | 141.36 | 144.62 | 135.86 | 138.54 | - | -7.97% | 44,933 |
| Aug 5, 2025 | 155.06 | 156.36 | 149.40 | 150.54 | - | -1.32% | 21,083 |
| Aug 4, 2025 | 150.28 | 153.00 | 150.00 | 152.56 | - | 2.87% | 12,318 |
| Aug 1, 2025 | 150.64 | 151.40 | 144.34 | 148.30 | - | -5.31% | 35,377 |
| Jul 31, 2025 | 161.54 | 162.24 | 156.18 | 156.62 | - | 0.49% | 33,636 |
| Jul 30, 2025 | 154.42 | 156.44 | 151.72 | 155.86 | - | 1.26% | 29,517 |
| Jul 29, 2025 | 152.04 | 157.90 | 151.40 | 153.92 | - | 3.69% | 56,564 |
| Jul 28, 2025 | 143.34 | 150.00 | 143.10 | 148.44 | - | 5.31% | 65,202 |
| Jul 25, 2025 | 139.80 | 142.50 | 138.88 | 140.96 | - | 2.26% | 30,653 |
| Jul 24, 2025 | 136.60 | 138.56 | 134.74 | 137.84 | - | 2.30% | 10,277 |
| Jul 23, 2025 | 132.56 | 135.00 | 131.98 | 134.74 | - | 2.95% | 9,388 |
| Jul 22, 2025 | 133.90 | 133.98 | 127.86 | 130.88 | - | -3.24% | 9,749 |
| Jul 21, 2025 | 135.88 | 137.10 | 134.78 | 135.26 | - | -0.21% | 7,371 |
| Jul 18, 2025 | 138.46 | 138.46 | 134.42 | 135.54 | - | -1.21% | 11,272 |
| Jul 17, 2025 | 140.00 | 140.02 | 137.20 | 137.20 | - | 4.18% | 32,478 |
| Jul 16, 2025 | 132.72 | 134.80 | 131.50 | 131.70 | - | -1.63% | 15,629 |
| Jul 15, 2025 | 128.18 | 136.16 | 127.66 | 133.88 | - | 7.64% | 66,820 |
| Jul 14, 2025 | 125.14 | 125.28 | 121.70 | 124.38 | - | 0.27% | 6,905 |
| Jul 11, 2025 | 124.06 | 124.22 | 121.30 | 124.04 | - | 0.63% | 9,099 |
| Jul 10, 2025 | 117.68 | 124.68 | 117.68 | 123.26 | - | 4.46% | 18,371 |
| Jul 9, 2025 | 117.90 | 120.00 | 117.56 | 118.00 | - | 0.31% | 3,643 |
| Jul 8, 2025 | 115.34 | 118.78 | 115.26 | 117.64 | - | 2.83% | 5,877 |
| Jul 7, 2025 | 117.02 | 117.32 | 113.90 | 114.40 | - | -2.00% | 5,329 |
| Jul 4, 2025 | 117.36 | 117.36 | 115.88 | 116.74 | - | -0.71% | 2,129 |
| Jul 3, 2025 | 118.08 | 119.12 | 116.70 | 117.58 | - | -0.05% | 6,685 |
| Jul 2, 2025 | 116.26 | 118.16 | 113.74 | 117.64 | - | 1.41% | 9,336 |
| Jul 1, 2025 | 119.66 | 119.86 | 114.74 | 116.00 | - | -4.43% | 15,518 |
| Jun 30, 2025 | 123.74 | 124.68 | 120.66 | 121.38 | - | -1.53% | 11,609 |
| Jun 27, 2025 | 123.20 | 125.60 | 122.34 | 123.26 | - | 0.95% | 23,977 |