Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 234.90
+0.45 (0.19%)
Last updated: Apr 17, 2026, 5:09 PM CET
BIT:1AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 235.30 | 236.50 | 230.25 | 235.50 | 235.50 | 0.45% | 21,466 |
| Apr 16, 2026 | 220.05 | 234.45 | 218.45 | 234.45 | 234.45 | 7.92% | 37,263 |
| Apr 15, 2026 | 213.40 | 218.30 | 212.75 | 217.25 | 217.25 | 1.80% | 16,224 |
| Apr 14, 2026 | 209.75 | 213.40 | 208.85 | 213.40 | 213.40 | 2.18% | 9,226 |
| Apr 13, 2026 | 207.15 | 210.45 | 206.20 | 208.85 | 208.85 | -1.09% | 15,770 |
| Apr 10, 2026 | 202.40 | 212.70 | 201.65 | 211.15 | 211.15 | 4.87% | 16,576 |
| Apr 9, 2026 | 197.52 | 202.70 | 196.62 | 201.35 | 201.35 | 2.00% | 13,501 |
| Apr 8, 2026 | 197.28 | 199.96 | 194.58 | 197.40 | 197.40 | 4.84% | 12,262 |
| Apr 7, 2026 | 191.44 | 192.00 | 186.84 | 188.28 | 188.28 | 1.59% | 14,006 |
| Apr 2, 2026 | 178.34 | 186.00 | 174.42 | 185.34 | 185.34 | 1.36% | 9,423 |
| Apr 1, 2026 | 178.18 | 183.28 | 176.80 | 182.86 | 182.86 | 5.70% | 12,190 |
| Mar 31, 2026 | 172.04 | 174.34 | 171.60 | 173.00 | 173.00 | -1.21% | 9,703 |
| Mar 30, 2026 | 177.02 | 181.40 | 173.92 | 175.12 | 175.12 | 0.32% | 9,722 |
| Mar 27, 2026 | 178.96 | 178.96 | 171.64 | 174.56 | 174.56 | -2.62% | 12,212 |
| Mar 26, 2026 | 189.08 | 191.24 | 178.78 | 179.26 | 179.26 | -4.94% | 11,474 |
| Mar 25, 2026 | 178.46 | 189.90 | 178.46 | 188.58 | 188.58 | 7.67% | 14,292 |
| Mar 24, 2026 | 175.70 | 176.84 | 173.58 | 175.14 | 175.14 | -0.32% | 4,870 |
| Mar 23, 2026 | 170.36 | 180.00 | 170.26 | 175.70 | 175.70 | 0.72% | 13,498 |
| Mar 20, 2026 | 176.08 | 178.08 | 172.88 | 174.44 | 174.44 | 0.35% | 10,292 |
| Mar 19, 2026 | 173.20 | 174.50 | 168.02 | 173.84 | 173.84 | 0.09% | 6,192 |
| Mar 18, 2026 | 172.00 | 174.18 | 169.62 | 173.68 | 173.68 | 1.97% | 5,387 |
| Mar 17, 2026 | 170.48 | 172.46 | 169.50 | 170.32 | 170.32 | -1.44% | 6,925 |
| Mar 16, 2026 | 169.82 | 174.12 | 169.02 | 172.80 | 172.80 | 2.03% | 7,296 |
| Mar 13, 2026 | 171.38 | 174.16 | 169.18 | 169.36 | 169.36 | -1.88% | 12,895 |
| Mar 12, 2026 | 176.22 | 176.34 | 170.94 | 172.60 | 172.60 | -2.45% | 8,167 |
| Mar 11, 2026 | 175.60 | 180.00 | 174.76 | 176.94 | 176.94 | 0.76% | 10,784 |
| Mar 10, 2026 | 174.16 | 177.40 | 173.10 | 175.60 | 175.60 | 3.42% | 12,992 |
| Mar 9, 2026 | 162.94 | 169.50 | 162.52 | 169.80 | 169.80 | -0.85% | 16,497 |
| Mar 6, 2026 | 172.16 | 172.36 | 168.54 | 171.26 | 171.26 | -1.42% | 13,138 |
| Mar 5, 2026 | 172.00 | 175.60 | 169.88 | 173.72 | 173.72 | 2.07% | 9,763 |
| Mar 4, 2026 | 163.12 | 170.56 | 163.12 | 170.20 | 170.20 | 3.24% | 7,855 |
| Mar 3, 2026 | 166.50 | 166.50 | 162.70 | 164.86 | 164.86 | -1.54% | 13,153 |
| Mar 2, 2026 | 164.10 | 167.44 | 162.50 | 167.44 | 167.44 | -1.24% | 12,715 |
| Feb 27, 2026 | 172.82 | 173.00 | 168.00 | 169.54 | 169.54 | -1.85% | 11,118 |
| Feb 26, 2026 | 177.52 | 177.92 | 171.56 | 172.74 | 172.74 | -4.26% | 10,342 |
| Feb 25, 2026 | 181.86 | 183.80 | 178.92 | 180.42 | 180.42 | 1.06% | 9,695 |
| Feb 24, 2026 | 166.80 | 192.66 | 166.66 | 178.52 | 178.52 | 7.26% | 44,892 |
| Feb 23, 2026 | 167.52 | 168.90 | 165.20 | 166.44 | 166.44 | -3.18% | 9,554 |
| Feb 20, 2026 | 173.02 | 173.88 | 169.60 | 171.90 | 171.90 | 0.16% | 3,718 |
| Feb 19, 2026 | 170.80 | 173.30 | 168.28 | 171.62 | 171.62 | 0.15% | 4,504 |
| Feb 18, 2026 | 169.02 | 171.42 | 165.10 | 171.36 | 171.36 | 0.08% | 7,774 |
| Feb 17, 2026 | 173.26 | 173.72 | 164.88 | 171.22 | 171.22 | -2.61% | 10,334 |
| Feb 16, 2026 | 174.66 | 176.46 | 174.10 | 175.80 | 175.80 | 0.96% | 2,157 |
| Feb 13, 2026 | 173.20 | 176.56 | 172.40 | 174.12 | 174.12 | -0.09% | 15,164 |
| Feb 12, 2026 | 181.32 | 183.70 | 173.98 | 174.28 | 174.28 | -2.69% | 9,873 |
| Feb 11, 2026 | 179.18 | 185.20 | 176.50 | 179.10 | 179.10 | -1.79% | 11,802 |
| Feb 10, 2026 | 181.54 | 184.00 | 180.00 | 182.36 | 182.36 | 0.25% | 10,445 |
| Feb 9, 2026 | 176.46 | 181.90 | 172.08 | 181.90 | 181.90 | 3.32% | 25,093 |
| Feb 6, 2026 | 164.08 | 176.28 | 163.30 | 176.06 | 176.06 | 6.00% | 30,714 |
| Feb 5, 2026 | 173.80 | 174.60 | 162.24 | 166.10 | 166.10 | -3.71% | 39,447 |