Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 222.00
-4.15 (-1.84%)
At close: Oct 31, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 206.95 | 207.80 | 201.70 | 204.10 | 204.10 | 0.77% | 19,231 |
| Oct 15, 2025 | 190.94 | 205.50 | 190.38 | 202.55 | 202.55 | 6.68% | 23,981 |
| Oct 14, 2025 | 182.96 | 193.56 | 181.00 | 189.86 | 189.86 | 0.33% | 30,485 |
| Oct 13, 2025 | 191.52 | 193.68 | 186.20 | 189.24 | 189.24 | 2.35% | 29,294 |
| Oct 10, 2025 | 201.95 | 202.55 | 184.90 | 184.90 | 184.90 | -8.08% | 31,892 |
| Oct 9, 2025 | 206.30 | 206.90 | 199.92 | 201.15 | 201.15 | 4.47% | 49,216 |
| Oct 8, 2025 | 182.56 | 193.72 | 181.72 | 192.54 | 192.54 | 6.38% | 39,091 |
| Oct 7, 2025 | 178.00 | 187.46 | 177.34 | 181.00 | 181.00 | 0.99% | 46,477 |
| Oct 6, 2025 | 141.28 | 194.78 | 141.28 | 179.22 | 179.22 | 24.79% | 191,056 |
| Oct 3, 2025 | 146.70 | 146.80 | 142.32 | 143.62 | 143.62 | -0.28% | 7,290 |
| Oct 2, 2025 | 141.22 | 145.00 | 140.50 | 144.02 | 144.02 | 3.94% | 17,407 |
| Oct 1, 2025 | 135.96 | 139.40 | 135.26 | 138.56 | 138.56 | 1.02% | 4,256 |
| Sep 30, 2025 | 137.32 | 137.94 | 135.90 | 137.16 | 137.16 | -1.49% | 4,802 |
| Sep 29, 2025 | 137.08 | 140.00 | 136.40 | 139.24 | 139.24 | 3.29% | 7,602 |
| Sep 26, 2025 | 137.68 | 138.70 | 134.54 | 134.80 | 134.80 | -0.68% | 7,022 |
| Sep 25, 2025 | 136.52 | 137.32 | 132.92 | 135.72 | 135.72 | -1.41% | 7,408 |
| Sep 24, 2025 | 136.82 | 140.32 | 136.76 | 137.66 | 137.66 | 0.23% | 7,138 |
| Sep 23, 2025 | 135.82 | 137.76 | 135.60 | 137.34 | 137.34 | 0.15% | 6,133 |
| Sep 22, 2025 | 133.34 | 137.64 | 131.96 | 137.14 | 137.14 | 3.02% | 9,609 |
| Sep 19, 2025 | 133.30 | 135.50 | 132.00 | 133.12 | 133.12 | 1.51% | 12,304 |
| Sep 18, 2025 | 135.98 | 137.06 | 126.54 | 131.14 | 131.14 | -2.66% | 26,584 |
| Sep 17, 2025 | 135.08 | 136.20 | 132.92 | 134.72 | 134.72 | -0.34% | 4,213 |
| Sep 16, 2025 | 137.08 | 137.58 | 134.96 | 135.18 | 135.18 | -0.78% | 3,809 |
| Sep 15, 2025 | 136.52 | 136.90 | 134.32 | 136.24 | 136.24 | 1.01% | 8,743 |
| Sep 12, 2025 | 133.30 | 135.00 | 132.50 | 134.88 | 134.88 | 1.73% | 6,004 |
| Sep 11, 2025 | 136.34 | 136.94 | 132.34 | 132.58 | 132.58 | -3.61% | 13,013 |
| Sep 10, 2025 | 136.84 | 139.60 | 135.78 | 137.54 | 137.54 | 4.99% | 13,646 |
| Sep 9, 2025 | 129.32 | 131.30 | 128.84 | 131.00 | 131.00 | 1.14% | 6,843 |
| Sep 8, 2025 | 129.22 | 129.78 | 127.08 | 129.52 | 129.52 | - | 8,573 |
| Sep 5, 2025 | 138.74 | 138.82 | 128.00 | 129.52 | 129.52 | -5.87% | 23,703 |
| Sep 4, 2025 | 139.22 | 140.04 | 135.62 | 137.60 | 137.60 | -0.41% | 7,407 |
| Sep 3, 2025 | 139.64 | 140.36 | 138.00 | 138.16 | 138.16 | 0.12% | 9,220 |
| Sep 2, 2025 | 138.74 | 138.74 | 134.60 | 138.00 | 138.00 | -0.65% | 10,545 |
| Sep 1, 2025 | 139.36 | 139.88 | 138.38 | 138.90 | 138.90 | -0.66% | 1,422 |
| Aug 29, 2025 | 143.72 | 144.20 | 138.82 | 139.82 | 139.82 | -2.41% | 10,356 |
| Aug 28, 2025 | 142.58 | 146.48 | 142.24 | 143.28 | 143.28 | 0.06% | 14,459 |
| Aug 27, 2025 | 143.74 | 145.06 | 142.28 | 143.20 | 143.20 | 0.82% | 10,633 |
| Aug 26, 2025 | 140.08 | 145.70 | 139.48 | 142.04 | 142.04 | 0.81% | 15,217 |
| Aug 25, 2025 | 142.98 | 142.98 | 138.14 | 140.90 | 140.90 | -1.78% | 12,104 |