Skip to main content
logo
Advanced Micro Devices, Inc. (BIT:1AMD)
Italy flag Italy · Delayed Price · Currency is EUR
427.75
+5.35 (1.27%)
Last updated: May 28, 2026, 2:54 PM CET

BIT:1AMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026420.55424.50418.15420.05--0.56%4,897
May 27, 2026432.75443.85418.15422.40422.40-0.13%55,939
May 26, 2026411.50427.25407.20422.95422.953.12%24,528
May 25, 2026408.05412.05407.75410.15410.151.13%7,704
May 22, 2026391.95410.75391.15405.55405.557.46%47,844
May 21, 2026382.15386.95373.00377.40377.40-1.72%34,993
May 20, 2026360.30384.00359.40384.00384.009.26%31,961
May 19, 2026359.65368.00339.60351.45351.45-2.55%38,378
May 18, 2026362.10375.80353.85360.65360.65-3.62%37,808
May 15, 2026375.90378.05367.00374.20374.20-2.93%25,236
May 14, 2026379.55388.05371.15385.50385.501.62%33,068
May 13, 2026387.70396.30369.80379.35379.351.44%34,727
May 12, 2026380.70391.30371.60373.95373.95-4.27%41,649
May 11, 2026391.65400.55383.10390.65390.655.54%84,317
May 8, 2026351.70373.55350.90370.15370.155.68%36,516
May 7, 2026357.25362.45349.10350.25350.25-1.28%32,698
May 6, 2026350.95366.50342.60354.80354.8017.68%137,906
May 5, 2026294.75301.65294.00301.50301.503.59%23,044
May 4, 2026309.85311.75291.00291.05291.05-2.46%46,599
Apr 30, 2026290.50298.40285.95298.40298.406.36%31,272
Apr 29, 2026281.30285.15272.95280.55280.553.18%21,476
Apr 28, 2026281.25281.25265.00271.90271.90-4.23%49,037
Apr 27, 2026295.95301.95280.55283.90283.90-4.27%54,946
Apr 24, 2026280.65299.00279.35296.55296.5512.05%76,053
Apr 23, 2026258.00264.65255.35264.65264.654.38%22,957
Apr 22, 2026245.95254.00244.00253.55253.555.80%32,446
Apr 21, 2026234.60240.10234.05239.65239.652.70%7,462
Apr 20, 2026233.20243.05231.40233.35233.35-0.91%18,627
Apr 17, 2026235.30236.50230.25235.50235.500.45%21,466
Apr 16, 2026220.05234.45218.45234.45234.457.92%37,263
Apr 15, 2026213.40218.30212.75217.25217.251.80%16,224
Apr 14, 2026209.75213.40208.85213.40213.402.18%9,226
Apr 13, 2026207.15210.45206.20208.85208.85-1.09%15,770
Apr 10, 2026202.40212.70201.65211.15211.154.87%16,576
Apr 9, 2026197.52202.70196.62201.35201.352.00%13,501
Apr 8, 2026197.28199.96194.58197.40197.404.84%12,262
Apr 7, 2026191.44192.00186.84188.28188.281.59%14,006
Apr 2, 2026178.34186.00174.42185.34185.341.36%9,423
Apr 1, 2026178.18183.28176.80182.86182.865.70%12,190
Mar 31, 2026172.04174.34171.60173.00173.00-1.21%9,703
Mar 30, 2026177.02181.40173.92175.12175.120.32%9,722
Mar 27, 2026178.96178.96171.64174.56174.56-2.62%12,212
Mar 26, 2026189.08191.24178.78179.26179.26-4.94%11,474
Mar 25, 2026178.46189.90178.46188.58188.587.67%14,292
Mar 24, 2026175.70176.84173.58175.14175.14-0.32%4,870
Mar 23, 2026170.36180.00170.26175.70175.700.72%13,498
Mar 20, 2026176.08178.08172.88174.44174.440.35%10,292
Mar 19, 2026173.20174.50168.02173.84173.840.09%6,192
Mar 18, 2026172.00174.18169.62173.68173.681.97%5,387
Mar 17, 2026170.48172.46169.50170.32170.32-1.44%6,925