Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 166.46
+1.60 (0.97%)
Last updated: Mar 4, 2026, 12:53 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | - | -1.06% | - |
| Mar 3, 2026 | 166.50 | 166.50 | 162.70 | 164.86 | 164.86 | -1.54% | 13,153 |
| Mar 2, 2026 | 164.10 | 167.44 | 162.50 | 167.44 | 167.44 | -1.24% | 12,715 |
| Feb 27, 2026 | 172.82 | 173.00 | 168.00 | 169.54 | 169.54 | -1.85% | 11,118 |
| Feb 26, 2026 | 177.52 | 177.92 | 171.56 | 172.74 | 172.74 | -4.26% | 10,342 |
| Feb 25, 2026 | 181.86 | 183.80 | 178.92 | 180.42 | 180.42 | 1.06% | 9,695 |
| Feb 24, 2026 | 166.80 | 192.66 | 166.66 | 178.52 | 178.52 | 7.26% | 44,892 |
| Feb 23, 2026 | 167.52 | 168.90 | 165.20 | 166.44 | 166.44 | -3.18% | 9,554 |
| Feb 20, 2026 | 173.02 | 173.88 | 169.60 | 171.90 | 171.90 | 0.16% | 3,718 |
| Feb 19, 2026 | 170.80 | 173.30 | 168.28 | 171.62 | 171.62 | 0.15% | 4,504 |
| Feb 18, 2026 | 169.02 | 171.42 | 165.10 | 171.36 | 171.36 | 0.08% | 7,774 |
| Feb 17, 2026 | 173.26 | 173.72 | 164.88 | 171.22 | 171.22 | -2.61% | 10,334 |
| Feb 16, 2026 | 174.66 | 176.46 | 174.10 | 175.80 | 175.80 | 0.96% | 2,157 |
| Feb 13, 2026 | 173.20 | 176.56 | 172.40 | 174.12 | 174.12 | -0.09% | 15,164 |
| Feb 12, 2026 | 181.32 | 183.70 | 173.98 | 174.28 | 174.28 | -2.69% | 9,873 |
| Feb 11, 2026 | 179.18 | 185.20 | 176.50 | 179.10 | 179.10 | -1.79% | 11,802 |
| Feb 10, 2026 | 181.54 | 184.00 | 180.00 | 182.36 | 182.36 | 0.25% | 10,445 |
| Feb 9, 2026 | 176.46 | 181.90 | 172.08 | 181.90 | 181.90 | 3.32% | 25,093 |
| Feb 6, 2026 | 164.08 | 176.28 | 163.30 | 176.06 | 176.06 | 6.00% | 30,714 |
| Feb 5, 2026 | 173.80 | 174.60 | 162.24 | 166.10 | 166.10 | -3.71% | 39,447 |
| Feb 4, 2026 | 191.40 | 192.32 | 172.24 | 172.50 | 172.50 | -16.85% | 41,191 |
| Feb 3, 2026 | 213.65 | 213.90 | 205.25 | 207.45 | 207.45 | -1.14% | 8,850 |
| Feb 2, 2026 | 195.32 | 211.55 | 191.20 | 209.85 | 209.85 | 3.17% | 9,928 |
| Jan 30, 2026 | 206.05 | 208.15 | 197.96 | 203.40 | 203.40 | -0.64% | 21,193 |
| Jan 29, 2026 | 213.45 | 217.10 | 202.00 | 204.70 | 204.70 | -3.51% | 8,882 |
| Jan 28, 2026 | 213.20 | 215.60 | 210.95 | 212.15 | 212.15 | 0.66% | 4,551 |
| Jan 27, 2026 | 213.75 | 214.20 | 208.05 | 210.75 | 210.75 | -0.92% | 5,468 |
| Jan 26, 2026 | 218.80 | 219.05 | 210.90 | 212.70 | 212.70 | -3.86% | 7,161 |
| Jan 23, 2026 | 215.55 | 227.00 | 215.00 | 221.25 | 221.25 | 2.43% | 22,629 |
| Jan 22, 2026 | 217.50 | 219.30 | 210.90 | 216.00 | 216.00 | 0.75% | 13,342 |
| Jan 21, 2026 | 200.90 | 216.00 | 198.56 | 214.40 | 214.40 | 5.30% | 15,432 |
| Jan 20, 2026 | 193.56 | 203.90 | 189.02 | 203.60 | 203.60 | 4.09% | 14,195 |
| Jan 19, 2026 | 194.50 | 196.20 | 192.60 | 195.60 | 195.60 | -2.47% | 7,785 |
| Jan 16, 2026 | 200.55 | 203.00 | 197.70 | 200.55 | 200.55 | -1.47% | 8,390 |
| Jan 15, 2026 | 192.90 | 205.05 | 192.90 | 203.55 | 203.55 | 6.30% | 21,731 |
| Jan 14, 2026 | 188.70 | 192.00 | 185.00 | 191.48 | 191.48 | 1.66% | 10,026 |
| Jan 13, 2026 | 179.98 | 190.50 | 179.98 | 188.36 | 188.36 | 5.50% | 13,268 |
| Jan 12, 2026 | 172.44 | 178.70 | 171.30 | 178.54 | 178.54 | 0.47% | 14,609 |
| Jan 9, 2026 | 175.80 | 178.18 | 175.44 | 177.70 | 177.70 | 1.36% | 6,871 |
| Jan 8, 2026 | 178.98 | 181.20 | 174.86 | 175.32 | 175.32 | -2.32% | 10,204 |
| Jan 7, 2026 | 182.42 | 183.30 | 177.44 | 179.48 | 179.48 | -1.89% | 8,007 |
| Jan 6, 2026 | 190.64 | 190.64 | 181.00 | 182.94 | 182.94 | -4.57% | 10,180 |
| Jan 5, 2026 | 194.90 | 200.05 | 191.70 | 191.70 | 191.70 | 1.40% | 10,038 |
| Jan 2, 2026 | 184.24 | 193.52 | 184.24 | 189.06 | 189.06 | 3.01% | 5,572 |
| Dec 30, 2025 | 183.00 | 184.22 | 182.44 | 183.54 | 183.54 | 0.67% | 2,722 |
| Dec 29, 2025 | 181.80 | 182.32 | 178.26 | 182.32 | 182.32 | -0.38% | 1,605 |
| Dec 23, 2025 | 182.32 | 183.22 | 180.80 | 183.02 | 183.02 | 0.41% | 4,031 |
| Dec 22, 2025 | 184.26 | 187.44 | 181.44 | 182.28 | 182.28 | 0.85% | 9,612 |
| Dec 19, 2025 | 174.36 | 180.84 | 172.76 | 180.74 | 180.74 | 4.22% | 6,527 |
| Dec 18, 2025 | 171.06 | 176.00 | 170.46 | 173.42 | 173.42 | 1.74% | 8,724 |