Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 136.62
-1.16 (-0.84%)
Sep 25, 2025, 5:35 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 136.44 | 136.98 | 132.40 | 136.62 | 136.62 | -0.84% | 31,527 |
| Sep 24, 2025 | 136.98 | 140.38 | 136.74 | 137.78 | 137.78 | 0.20% | 20,461 |
| Sep 23, 2025 | 136.00 | 137.66 | 135.06 | 137.50 | 137.50 | 0.36% | 32,848 |
| Sep 22, 2025 | 133.50 | 137.58 | 131.74 | 137.00 | 137.00 | 3.04% | 24,933 |
| Sep 19, 2025 | 133.28 | 135.70 | 131.94 | 132.96 | 132.96 | 1.37% | 44,189 |
| Sep 18, 2025 | 135.90 | 137.10 | 126.50 | 131.16 | 131.16 | -2.63% | 157,632 |
| Sep 17, 2025 | 135.22 | 135.92 | 133.00 | 134.70 | 134.70 | -0.40% | 16,012 |
| Sep 16, 2025 | 137.30 | 137.66 | 134.56 | 135.24 | 135.24 | -0.69% | 30,740 |
| Sep 15, 2025 | 136.30 | 137.06 | 134.18 | 136.18 | 136.18 | 1.04% | 36,925 |
| Sep 12, 2025 | 132.98 | 134.92 | 132.32 | 134.78 | 134.78 | 1.60% | 31,359 |
| Sep 11, 2025 | 136.60 | 136.90 | 132.26 | 132.66 | 132.66 | -3.59% | 52,125 |
| Sep 10, 2025 | 136.98 | 140.34 | 135.76 | 137.60 | 137.60 | 5.04% | 76,342 |
| Sep 9, 2025 | 129.24 | 131.58 | 128.68 | 131.00 | 131.00 | 1.16% | 27,939 |
| Sep 8, 2025 | 129.50 | 129.84 | 127.10 | 129.50 | 129.50 | -0.03% | 57,160 |
| Sep 5, 2025 | 138.40 | 138.82 | 127.96 | 129.54 | 129.54 | -5.78% | 78,584 |
| Sep 4, 2025 | 139.16 | 140.00 | 135.50 | 137.48 | 137.48 | -0.41% | 24,697 |
| Sep 3, 2025 | 139.18 | 140.18 | 137.96 | 138.04 | 138.04 | 0.10% | 27,715 |
| Sep 2, 2025 | 138.54 | 138.90 | 134.66 | 137.90 | 137.90 | -1.29% | 43,493 |
| Sep 1, 2025 | 138.40 | 139.84 | 138.16 | 139.70 | 139.70 | -0.10% | 27,699 |
| Aug 29, 2025 | 144.12 | 144.36 | 138.78 | 139.84 | 139.84 | -2.41% | 26,518 |
| Aug 28, 2025 | 142.54 | 146.56 | 142.36 | 143.30 | 143.30 | 0.06% | 31,261 |
| Aug 27, 2025 | 143.96 | 145.08 | 142.32 | 143.22 | 143.22 | 0.86% | 31,840 |
| Aug 26, 2025 | 139.76 | 145.50 | 139.34 | 142.00 | 142.00 | 0.75% | 77,405 |
| Aug 25, 2025 | 143.14 | 143.14 | 138.36 | 140.94 | 140.94 | -1.83% | 29,091 |
| Aug 22, 2025 | 138.98 | 143.90 | 138.90 | 143.56 | 143.56 | 1.20% | 58,318 |
| Aug 21, 2025 | 143.96 | 143.96 | 139.78 | 141.86 | 141.86 | 1.10% | 46,126 |
| Aug 20, 2025 | 141.50 | 142.74 | 135.74 | 140.32 | 140.32 | -3.32% | 84,091 |
| Aug 19, 2025 | 150.24 | 150.70 | 143.44 | 145.14 | 145.14 | -3.28% | 30,237 |
| Aug 18, 2025 | 151.70 | 153.00 | 149.62 | 150.06 | 150.06 | -0.98% | 33,952 |
| Aug 15, 2025 | 155.42 | 155.92 | 150.66 | 151.54 | 151.54 | -2.04% | 26,655 |
| Aug 14, 2025 | 157.00 | 158.94 | 153.78 | 154.70 | 154.70 | -0.42% | 56,335 |
| Aug 13, 2025 | 149.50 | 159.36 | 149.36 | 155.36 | 155.36 | 4.39% | 119,197 |
| Aug 12, 2025 | 148.32 | 150.32 | 144.88 | 148.82 | 148.82 | -2.91% | 55,051 |
| Aug 11, 2025 | 146.10 | 153.98 | 143.06 | 153.28 | 153.28 | 3.72% | 78,418 |
| Aug 8, 2025 | 148.60 | 151.90 | 147.78 | 147.78 | 147.78 | -0.91% | 57,169 |
| Aug 7, 2025 | 142.00 | 151.00 | 141.38 | 149.14 | 149.14 | 7.84% | 81,374 |
| Aug 6, 2025 | 141.48 | 144.66 | 135.88 | 138.30 | 138.30 | -7.92% | 165,921 |
| Aug 5, 2025 | 155.42 | 156.32 | 149.12 | 150.20 | 150.20 | -1.53% | 78,566 |
| Aug 4, 2025 | 150.10 | 153.14 | 149.74 | 152.54 | 152.54 | 2.82% | 50,021 |
| Aug 1, 2025 | 150.60 | 150.64 | 144.26 | 148.36 | 148.36 | -5.24% | 136,546 |
| Jul 31, 2025 | 161.10 | 162.12 | 156.02 | 156.56 | 156.56 | 0.42% | 77,627 |
| Jul 30, 2025 | 154.24 | 156.46 | 151.70 | 155.90 | 155.90 | 1.44% | 85,330 |
| Jul 29, 2025 | 152.04 | 157.80 | 151.38 | 153.68 | 153.68 | 3.56% | 98,853 |
| Jul 28, 2025 | 143.74 | 150.00 | 143.48 | 148.40 | 148.40 | 5.34% | 76,879 |
| Jul 25, 2025 | 139.60 | 142.50 | 138.78 | 140.88 | 140.88 | 2.22% | 68,000 |
| Jul 24, 2025 | 136.78 | 138.52 | 134.70 | 137.82 | 137.82 | 2.30% | 44,192 |
| Jul 23, 2025 | 132.30 | 135.02 | 132.12 | 134.72 | 134.72 | 2.93% | 29,486 |
| Jul 22, 2025 | 133.90 | 134.14 | 127.70 | 130.88 | 130.88 | -3.22% | 45,277 |
| Jul 21, 2025 | 135.88 | 137.12 | 134.82 | 135.24 | 135.24 | -0.27% | 26,222 |
| Jul 18, 2025 | 138.28 | 138.28 | 134.26 | 135.60 | 135.60 | -1.18% | 31,892 |