Skip to main content
logo
Advanced Micro Devices, Inc. (ETR:AMD)
Germany flag Germany · Delayed Price · Currency is EUR
148.36
-8.20 (-5.24%)
Aug 1, 2025, 5:42 PM CET

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025150.60150.64144.26148.36148.36-5.24%136,533
Jul 31, 2025161.10162.12156.02156.56156.560.42%77,627
Jul 30, 2025154.24156.46151.70155.90155.901.44%85,330
Jul 29, 2025152.04157.80151.38153.68153.683.56%98,853
Jul 28, 2025143.74150.00143.48148.40148.405.34%76,879
Jul 25, 2025139.60142.50138.78140.88140.882.22%68,000
Jul 24, 2025136.78138.52134.70137.82137.822.30%44,192
Jul 23, 2025132.30135.02132.12134.72134.722.93%29,486
Jul 22, 2025133.90134.14127.70130.88130.88-3.22%45,277
Jul 21, 2025135.88137.12134.82135.24135.24-0.27%26,222
Jul 18, 2025138.28138.28134.26135.60135.60-1.18%31,892
Jul 17, 2025139.42140.04137.22137.22137.224.27%73,514
Jul 16, 2025132.68135.00130.86131.60131.60-1.73%76,582
Jul 15, 2025128.24136.12127.94133.92133.927.51%129,654
Jul 14, 2025124.98125.20121.64124.56124.560.29%47,038
Jul 11, 2025123.78124.20121.02124.20124.200.63%41,694
Jul 10, 2025117.88124.90117.70123.42123.424.52%65,394
Jul 9, 2025117.80120.06117.64118.08118.080.27%31,483
Jul 8, 2025115.44118.96115.32117.76117.762.92%29,458
Jul 7, 2025116.86117.64113.90114.42114.42-2.29%37,538
Jul 4, 2025116.26117.10116.10117.10117.10-0.41%15,678
Jul 3, 2025118.52119.12116.76117.58117.58-0.02%22,820
Jul 2, 2025116.04118.12113.96117.60117.601.40%60,110
Jul 1, 2025119.52119.82114.88115.98115.98-4.48%56,888
Jun 30, 2025123.98124.50120.44121.42121.42-1.52%35,383
Jun 27, 2025123.52125.90122.28123.30123.300.92%33,591
Jun 26, 2025123.90126.58121.20122.18122.18-0.49%78,089
Jun 25, 2025120.44124.00119.64122.78122.784.02%87,202
Jun 24, 2025114.72118.90114.10118.04118.045.22%74,587
Jun 23, 2025111.00115.50111.00112.18112.180.20%84,144
Jun 20, 2025110.02115.30110.00111.96111.963.63%83,720
Jun 19, 2025109.88109.88107.46108.04108.04-1.98%38,143
Jun 18, 2025111.80112.62110.20110.22110.22-0.40%45,958
Jun 17, 2025109.36113.22108.22110.66110.660.78%98,372
Jun 16, 2025101.40110.28101.30109.80109.808.18%59,314
Jun 13, 2025100.00102.0699.80101.50101.50-2.85%87,088
Jun 12, 2025105.46105.78103.42104.48104.48-1.93%44,985
Jun 11, 2025107.92108.60106.54106.54106.540.02%47,504
Jun 10, 2025108.30108.30105.62106.52106.521.35%59,343
Jun 9, 2025102.22107.26102.22105.10105.103.08%46,366
Jun 6, 2025101.66103.96101.32101.96101.96-1.22%19,422
Jun 5, 2025104.10104.60101.62103.22103.220.37%30,204
Jun 4, 2025103.18104.04101.58102.84102.840.37%39,713
Jun 3, 2025100.18102.5299.36102.46102.463.91%30,918
Jun 2, 202596.5099.3995.9598.6098.600.87%33,673
May 30, 202599.5099.6697.2797.7597.75-2.29%26,258
May 29, 2025103.02103.8099.88100.04100.04-0.87%45,860
May 28, 2025101.82102.30100.62100.92100.92-0.71%28,146
May 27, 202599.31101.7498.80101.64101.642.87%33,041
May 26, 202599.7199.7198.4598.8098.802.26%12,903