Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 404.00
+10.85 (2.76%)
At close: Sep 4, 2026
BIT:1AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 394.60 | 407.85 | 394.55 | 404.00 | 404.00 | 2.76% | 14,115 |
| Sep 3, 2026 | 394.45 | 395.75 | 379.95 | 393.15 | 393.15 | -0.72% | 5,847 |
| Sep 2, 2026 | 395.70 | 399.00 | 390.10 | 396.00 | 396.00 | 0.11% | 6,260 |
| Sep 1, 2026 | 405.55 | 408.20 | 390.00 | 395.55 | 395.55 | -1.56% | 6,649 |
| Aug 31, 2026 | 404.90 | 410.35 | 400.50 | 401.80 | 401.80 | -1.74% | 5,177 |
| Aug 28, 2026 | 407.40 | 411.70 | 403.55 | 408.90 | 408.90 | 0.13% | 6,373 |
| Aug 27, 2026 | 415.20 | 420.20 | 405.85 | 408.35 | 408.35 | -1.74% | 7,930 |
| Aug 26, 2026 | 410.75 | 421.00 | 406.05 | 415.60 | 415.60 | 1.24% | 12,233 |
| Aug 25, 2026 | 398.15 | 412.00 | 397.30 | 410.50 | 410.50 | 4.19% | 10,301 |
| Aug 24, 2026 | 396.95 | 400.10 | 387.45 | 394.00 | 394.00 | -1.92% | 8,448 |
| Aug 21, 2026 | 403.60 | 408.00 | 396.00 | 401.70 | 401.70 | 1.30% | 8,104 |
| Aug 20, 2026 | 405.55 | 406.75 | 394.30 | 396.55 | 396.55 | -0.76% | 10,902 |
| Aug 19, 2026 | 414.25 | 420.45 | 396.50 | 399.60 | 399.60 | -3.70% | 20,585 |
| Aug 18, 2026 | 432.15 | 432.15 | 410.35 | 414.95 | 414.95 | -6.76% | 10,855 |
| Aug 17, 2026 | 450.25 | 451.35 | 437.00 | 445.05 | 445.05 | 3.37% | 9,515 |
| Aug 14, 2026 | 419.30 | 441.25 | 417.95 | 430.55 | 430.55 | 0.55% | 12,816 |
| Aug 13, 2026 | 421.20 | 431.00 | 413.45 | 428.20 | 428.20 | 1.21% | 13,270 |
| Aug 12, 2026 | 414.10 | 425.35 | 414.00 | 423.10 | 423.10 | 3.84% | 13,466 |
| Aug 11, 2026 | 407.95 | 411.65 | 401.50 | 407.45 | 407.45 | -1.09% | 13,935 |
| Aug 10, 2026 | 420.00 | 423.70 | 408.00 | 411.95 | 411.95 | -1.44% | 15,478 |
| Aug 7, 2026 | 426.45 | 435.00 | 412.85 | 417.95 | 417.95 | -1.71% | 17,367 |
| Aug 6, 2026 | 414.50 | 429.40 | 408.00 | 425.20 | 425.20 | 1.38% | 25,253 |
| Aug 5, 2026 | 416.75 | 434.70 | 407.70 | 419.40 | 419.40 | -6.90% | 59,507 |
| Aug 4, 2026 | 433.90 | 453.00 | 431.00 | 450.50 | 450.50 | 8.31% | 23,463 |
| Aug 3, 2026 | 420.25 | 422.10 | 395.25 | 415.95 | 415.95 | -2.12% | 33,776 |
| Jul 31, 2026 | 434.90 | 448.35 | 421.10 | 424.95 | 424.95 | 1.24% | 46,359 |
| Jul 30, 2026 | 374.50 | 432.25 | 370.00 | 419.75 | 419.75 | 10.91% | 40,066 |
| Jul 29, 2026 | 398.80 | 405.05 | 377.05 | 378.45 | 378.45 | -5.67% | 36,887 |
| Jul 28, 2026 | 420.35 | 423.95 | 389.30 | 401.20 | 401.20 | -4.82% | 39,690 |
| Jul 27, 2026 | 472.80 | 473.25 | 420.00 | 421.50 | 421.50 | -9.52% | 31,942 |
| Jul 24, 2026 | 476.80 | 484.00 | 455.65 | 465.85 | 465.85 | -1.76% | 28,440 |
| Jul 23, 2026 | 485.00 | 489.80 | 473.25 | 474.20 | 474.20 | -2.45% | 14,967 |
| Jul 22, 2026 | 469.35 | 489.15 | 458.00 | 486.10 | 486.10 | 3.66% | 19,501 |
| Jul 21, 2026 | 457.35 | 470.00 | 455.40 | 468.95 | 468.95 | 4.22% | 13,216 |
| Jul 20, 2026 | 436.10 | 457.95 | 435.25 | 449.95 | 449.95 | 5.49% | 19,367 |
| Jul 17, 2026 | 419.40 | 431.10 | 403.35 | 426.55 | 426.55 | -4.15% | 30,724 |
| Jul 16, 2026 | 457.00 | 457.75 | 442.15 | 445.00 | 445.00 | -2.08% | 25,157 |
| Jul 15, 2026 | 488.40 | 490.00 | 449.60 | 454.45 | 454.45 | -8.06% | 19,075 |
| Jul 14, 2026 | 477.05 | 495.75 | 477.00 | 494.30 | 494.30 | 2.47% | 13,898 |
| Jul 13, 2026 | 472.70 | 483.15 | 462.00 | 482.40 | 482.40 | -0.16% | 18,057 |
| Jul 10, 2026 | 478.25 | 485.30 | 469.75 | 483.15 | 483.15 | -0.36% | 11,043 |
| Jul 9, 2026 | 457.10 | 489.00 | 456.45 | 484.90 | 484.90 | 9.64% | 13,203 |
| Jul 8, 2026 | 450.00 | 457.35 | 438.05 | 442.25 | 442.25 | -1.06% | 16,545 |
| Jul 7, 2026 | 475.25 | 475.60 | 440.50 | 447.00 | 447.00 | -10.23% | 23,950 |
| Jul 6, 2026 | 465.85 | 501.50 | 462.70 | 497.95 | 497.95 | 7.16% | 16,231 |
| Jul 3, 2026 | 463.00 | 466.60 | 462.50 | 464.70 | 464.70 | 1.73% | 2,502 |
| Jul 2, 2026 | 467.75 | 482.50 | 449.50 | 456.80 | 456.80 | -6.47% | 30,855 |
| Jul 1, 2026 | 504.90 | 505.80 | 480.45 | 488.40 | 488.40 | -1.61% | 15,239 |
| Jun 30, 2026 | 475.45 | 496.40 | 470.65 | 496.40 | 496.40 | 8.63% | 17,386 |
| Jun 29, 2026 | 462.20 | 468.90 | 434.15 | 456.95 | 456.95 | 1.16% | 16,965 |