Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 134.80
-0.92 (-0.68%)
At close: Sep 26, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 139.14 | 143.78 | 138.94 | 143.46 | 143.46 | 1.13% | 16,143 |
| Aug 21, 2025 | 143.68 | 144.00 | 139.80 | 141.86 | 141.86 | 0.87% | 11,842 |
| Aug 20, 2025 | 141.30 | 142.74 | 135.68 | 140.64 | 140.64 | -3.15% | 22,963 |
| Aug 19, 2025 | 150.82 | 150.82 | 143.40 | 145.22 | 145.22 | -3.24% | 17,598 |
| Aug 18, 2025 | 152.34 | 153.00 | 149.52 | 150.08 | 150.08 | -2.97% | 13,870 |
| Aug 14, 2025 | 157.14 | 159.08 | 153.80 | 154.68 | 154.68 | -0.39% | 18,609 |
| Aug 13, 2025 | 149.82 | 159.30 | 149.34 | 155.28 | 155.28 | 4.31% | 37,042 |
| Aug 12, 2025 | 148.70 | 150.30 | 144.82 | 148.86 | 148.86 | -2.92% | 16,928 |
| Aug 11, 2025 | 145.82 | 154.00 | 143.14 | 153.34 | 153.34 | 3.61% | 22,484 |
| Aug 8, 2025 | 148.60 | 151.78 | 148.00 | 148.00 | 148.00 | -0.71% | 12,166 |
| Aug 7, 2025 | 142.14 | 150.94 | 141.50 | 149.06 | 149.06 | 7.59% | 23,196 |
| Aug 6, 2025 | 141.36 | 144.62 | 135.86 | 138.54 | 138.54 | -7.97% | 44,933 |
| Aug 5, 2025 | 155.06 | 156.36 | 149.40 | 150.54 | 150.54 | -1.32% | 21,083 |
| Aug 4, 2025 | 150.28 | 153.00 | 150.00 | 152.56 | 152.56 | 2.87% | 12,318 |
| Aug 1, 2025 | 150.64 | 151.40 | 144.34 | 148.30 | 148.30 | -5.31% | 35,377 |
| Jul 31, 2025 | 161.54 | 162.24 | 156.18 | 156.62 | 156.62 | 0.49% | 33,636 |
| Jul 30, 2025 | 154.42 | 156.44 | 151.72 | 155.86 | 155.86 | 1.26% | 29,517 |
| Jul 29, 2025 | 152.04 | 157.90 | 151.40 | 153.92 | 153.92 | 3.69% | 56,564 |
| Jul 28, 2025 | 143.34 | 150.00 | 143.10 | 148.44 | 148.44 | 5.31% | 65,202 |
| Jul 25, 2025 | 139.80 | 142.50 | 138.88 | 140.96 | 140.96 | 2.26% | 30,653 |
| Jul 24, 2025 | 136.60 | 138.56 | 134.74 | 137.84 | 137.84 | 2.30% | 10,277 |
| Jul 23, 2025 | 132.56 | 135.00 | 131.98 | 134.74 | 134.74 | 2.95% | 9,388 |
| Jul 22, 2025 | 133.90 | 133.98 | 127.86 | 130.88 | 130.88 | -3.24% | 9,749 |
| Jul 21, 2025 | 135.88 | 137.10 | 134.78 | 135.26 | 135.26 | -0.21% | 7,371 |
| Jul 18, 2025 | 138.46 | 138.46 | 134.42 | 135.54 | 135.54 | -1.21% | 11,272 |