Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 183.54
+1.22 (0.67%)
At close: Dec 30, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 178.64 | 182.08 | 170.04 | 170.46 | 170.46 | -2.79% | 6,652 |
| Dec 16, 2025 | 173.16 | 177.10 | 173.16 | 175.36 | 175.36 | -2.48% | 5,636 |
| Dec 15, 2025 | 179.60 | 181.98 | 178.48 | 179.82 | 179.82 | 0.47% | 4,087 |
| Dec 12, 2025 | 187.18 | 189.46 | 178.98 | 178.98 | 178.98 | -1.49% | 7,514 |
| Dec 11, 2025 | 185.88 | 186.92 | 179.34 | 181.68 | 181.68 | -3.85% | 8,542 |
| Dec 10, 2025 | 190.32 | 191.28 | 188.12 | 188.96 | 188.96 | -0.97% | 4,463 |
| Dec 9, 2025 | 193.60 | 193.72 | 188.06 | 190.82 | 190.82 | 0.80% | 8,597 |
| Dec 8, 2025 | 187.94 | 191.00 | 187.50 | 189.30 | 189.30 | 1.47% | 7,825 |
| Dec 5, 2025 | 187.54 | 191.82 | 185.32 | 186.56 | 186.56 | -0.18% | 8,821 |
| Dec 4, 2025 | 186.70 | 187.40 | 184.42 | 186.90 | 186.90 | 0.98% | 5,089 |
| Dec 3, 2025 | 186.16 | 187.28 | 182.08 | 185.08 | 185.08 | -1.04% | 8,670 |
| Dec 2, 2025 | 188.24 | 194.14 | 186.60 | 187.02 | 187.02 | -0.42% | 14,142 |
| Dec 1, 2025 | 185.48 | 188.88 | 182.60 | 187.80 | 187.80 | 0.85% | 9,782 |
| Nov 28, 2025 | 186.00 | 188.32 | 185.02 | 186.22 | 186.22 | 1.76% | 6,640 |
| Nov 27, 2025 | 185.40 | 185.40 | 183.00 | 183.00 | 183.00 | -0.75% | 2,875 |
| Nov 26, 2025 | 177.08 | 184.64 | 173.92 | 184.38 | 184.38 | 6.58% | 21,258 |
| Nov 25, 2025 | 183.14 | 183.56 | 168.12 | 173.00 | 173.00 | -6.57% | 21,748 |
| Nov 24, 2025 | 178.84 | 185.16 | 176.44 | 185.16 | 185.16 | 5.94% | 12,139 |
| Nov 21, 2025 | 177.04 | 181.58 | 169.92 | 174.78 | 174.78 | -8.88% | 30,595 |
| Nov 20, 2025 | 206.70 | 206.70 | 191.82 | 191.82 | 191.82 | -2.51% | 16,643 |
| Nov 19, 2025 | 197.80 | 203.50 | 196.76 | 196.76 | 196.76 | -1.74% | 10,915 |
| Nov 18, 2025 | 204.05 | 207.45 | 193.60 | 200.25 | 200.25 | -4.94% | 11,339 |
| Nov 17, 2025 | 214.70 | 215.40 | 208.10 | 210.65 | 210.65 | -2.50% | 13,363 |
| Nov 14, 2025 | 210.20 | 216.55 | 202.50 | 216.05 | 216.05 | -1.57% | 25,582 |
| Nov 13, 2025 | 222.40 | 223.00 | 214.95 | 219.50 | 219.50 | -2.64% | 14,114 |
| Nov 12, 2025 | 217.05 | 227.30 | 214.90 | 225.45 | 225.45 | 9.44% | 33,502 |
| Nov 11, 2025 | 211.55 | 212.00 | 205.45 | 206.00 | 206.00 | -2.46% | 8,356 |
| Nov 10, 2025 | 208.95 | 215.30 | 207.60 | 211.20 | 211.20 | 7.23% | 15,337 |
| Nov 7, 2025 | 209.00 | 209.05 | 194.28 | 196.96 | 196.96 | -4.53% | 26,062 |
| Nov 6, 2025 | 221.80 | 223.75 | 204.70 | 206.30 | 206.30 | -5.71% | 14,789 |
| Nov 5, 2025 | 210.00 | 219.95 | 205.15 | 218.80 | 218.80 | -1.33% | 33,246 |
| Nov 4, 2025 | 221.35 | 224.00 | 216.00 | 221.75 | 221.75 | -0.38% | 14,130 |
| Nov 3, 2025 | 222.60 | 226.50 | 220.80 | 222.60 | 222.60 | 0.27% | 15,400 |
| Oct 31, 2025 | 223.30 | 227.30 | 221.90 | 222.00 | 222.00 | -1.84% | 14,229 |
| Oct 30, 2025 | 227.15 | 228.00 | 220.20 | 226.15 | 226.15 | 1.37% | 19,345 |
| Oct 29, 2025 | 225.45 | 229.30 | 220.80 | 223.10 | 223.10 | -0.84% | 28,171 |
| Oct 28, 2025 | 222.30 | 227.05 | 220.00 | 225.00 | 225.00 | 2.95% | 24,198 |
| Oct 27, 2025 | 225.15 | 225.15 | 214.90 | 218.55 | 218.55 | 1.46% | 28,870 |
| Oct 24, 2025 | 205.95 | 217.60 | 205.00 | 215.40 | 215.40 | 7.22% | 31,380 |
| Oct 23, 2025 | 199.48 | 202.05 | 196.36 | 200.90 | 200.90 | 2.11% | 11,874 |
| Oct 22, 2025 | 204.35 | 207.15 | 196.74 | 196.74 | 196.74 | -4.03% | 10,407 |
| Oct 21, 2025 | 206.45 | 208.60 | 201.85 | 205.00 | 205.00 | -0.97% | 16,255 |
| Oct 20, 2025 | 203.30 | 208.30 | 201.65 | 207.00 | 207.00 | 5.23% | 14,692 |
| Oct 17, 2025 | 194.12 | 201.65 | 191.30 | 196.72 | 196.72 | -3.62% | 31,373 |