Advanced Micro Devices, Inc. (BIT:1AMD)
Italy · Delayed Price · Currency is EUR 469.20
+3.35 (0.72%)
Last updated: Jul 27, 2026, 3:01 PM CET
BIT:1AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 456.80 | 458.80 | 445.00 | 451.70 | 451.70 | -0.81% | 9,727 |
| Jun 25, 2026 | 472.25 | 482.80 | 447.30 | 455.40 | 455.40 | -0.58% | 16,940 |
| Jun 24, 2026 | 467.40 | 468.60 | 450.00 | 458.05 | 458.05 | 0.28% | 9,436 |
| Jun 23, 2026 | 456.65 | 462.80 | 445.00 | 456.75 | 456.75 | -3.96% | 15,463 |
| Jun 22, 2026 | 470.00 | 491.50 | 468.50 | 475.60 | 475.60 | 2.65% | 13,840 |
| Jun 19, 2026 | 463.45 | 466.30 | 461.40 | 463.30 | 463.30 | 0.36% | 1,187 |
| Jun 18, 2026 | 456.55 | 469.00 | 455.80 | 461.65 | 461.65 | 2.32% | 6,724 |
| Jun 17, 2026 | 450.75 | 456.80 | 437.90 | 451.20 | 451.20 | 0.11% | 10,678 |
| Jun 16, 2026 | 471.35 | 477.15 | 448.15 | 450.70 | 450.70 | -4.49% | 12,724 |
| Jun 15, 2026 | 462.50 | 480.50 | 457.00 | 471.90 | 471.90 | 6.12% | 16,086 |
| Jun 12, 2026 | 417.75 | 446.80 | 410.95 | 444.70 | 444.70 | 9.33% | 23,076 |
| Jun 11, 2026 | 391.60 | 416.15 | 391.60 | 406.75 | 406.75 | 2.82% | 25,310 |
| Jun 10, 2026 | 405.00 | 411.25 | 390.95 | 395.60 | 395.60 | -1.98% | 21,485 |
| Jun 9, 2026 | 431.75 | 435.90 | 403.60 | 403.60 | 403.60 | -4.81% | 19,209 |
| Jun 8, 2026 | 407.70 | 428.05 | 406.55 | 424.00 | 424.00 | 0.84% | 24,036 |
| Jun 5, 2026 | 439.55 | 440.15 | 419.80 | 420.45 | 420.45 | -6.78% | 20,642 |
| Jun 4, 2026 | 459.80 | 460.30 | 430.00 | 451.05 | 451.05 | -1.76% | 34,787 |
| Jun 3, 2026 | 444.65 | 470.10 | 442.65 | 459.15 | 459.15 | 3.83% | 41,608 |
| Jun 2, 2026 | 432.65 | 446.20 | 430.65 | 442.20 | 442.20 | -0.45% | 20,026 |
| Jun 1, 2026 | 439.35 | 444.20 | 419.70 | 444.20 | 444.20 | 1.27% | 46,341 |
| May 29, 2026 | 450.55 | 451.35 | 436.00 | 438.65 | 438.65 | -2.73% | 16,979 |
| May 28, 2026 | 420.55 | 450.95 | 418.15 | 450.95 | 450.95 | 6.76% | 31,502 |
| May 27, 2026 | 432.75 | 443.85 | 418.15 | 422.40 | 422.40 | -0.13% | 55,939 |
| May 26, 2026 | 411.50 | 427.25 | 407.20 | 422.95 | 422.95 | 3.12% | 24,528 |
| May 25, 2026 | 408.05 | 412.05 | 407.75 | 410.15 | 410.15 | 1.13% | 7,704 |
| May 22, 2026 | 391.95 | 410.75 | 391.15 | 405.55 | 405.55 | 7.46% | 47,844 |
| May 21, 2026 | 382.15 | 386.95 | 373.00 | 377.40 | 377.40 | -1.72% | 34,993 |
| May 20, 2026 | 360.30 | 384.00 | 359.40 | 384.00 | 384.00 | 9.26% | 31,961 |
| May 19, 2026 | 359.65 | 368.00 | 339.60 | 351.45 | 351.45 | -2.55% | 38,378 |
| May 18, 2026 | 362.10 | 375.80 | 353.85 | 360.65 | 360.65 | -3.62% | 37,808 |