Skip to main content
logo
Advanced Micro Devices, Inc. (ETR:AMD)
Germany flag Germany · Delayed Price · Currency is EUR
182.38
+1.70 (0.94%)
At close: Dec 22, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025184.28187.44181.46182.38182.380.94%38,322
Dec 19, 2025174.34181.06172.90180.68180.684.21%33,056
Dec 18, 2025170.26175.76170.08173.38173.381.69%21,690
Dec 17, 2025178.30182.00169.86170.50170.50-3.08%36,571
Dec 16, 2025173.62177.40173.32175.92175.92-2.13%31,495
Dec 15, 2025179.12182.04177.96179.74179.740.50%40,247
Dec 12, 2025187.02188.80178.84178.84178.84-1.75%37,424
Dec 11, 2025185.20187.14179.22182.02182.02-3.69%30,274
Dec 10, 2025190.26191.56187.86189.00189.00-0.97%27,498
Dec 9, 2025193.30193.74187.50190.86190.860.85%40,780
Dec 8, 2025187.92191.42187.46189.26189.261.43%20,028
Dec 5, 2025187.42191.78185.36186.60186.60-0.19%28,061
Dec 4, 2025186.32187.10184.00186.96186.960.94%26,941
Dec 3, 2025186.26187.42181.76185.22185.22-0.94%29,320
Dec 2, 2025187.96194.42186.72186.98186.98-0.49%42,478
Dec 1, 2025185.46189.00182.68187.90187.900.84%35,001
Nov 28, 2025185.74188.30185.00186.34186.341.63%28,973
Nov 27, 2025184.22184.64183.20183.36183.36-0.54%12,282
Nov 26, 2025177.50184.62173.80184.36184.366.68%96,829
Nov 25, 2025183.60183.60168.08172.82172.82-6.67%119,117
Nov 24, 2025178.66185.70176.44185.18185.185.90%59,097
Nov 21, 2025176.20181.52169.80174.86174.86-8.65%182,132
Nov 20, 2025206.15206.45191.42191.42191.42-2.43%68,403
Nov 19, 2025197.62203.55196.18196.18196.18-1.93%64,137
Nov 18, 2025205.20207.55193.96200.05200.05-4.83%70,878
Nov 17, 2025214.95215.80208.25210.20210.20-2.73%45,375
Nov 14, 2025211.15216.50202.15216.10216.10-1.39%79,084
Nov 13, 2025222.35223.05214.65219.15219.15-2.86%51,829
Nov 12, 2025217.00227.40214.40225.60225.609.54%86,121
Nov 11, 2025211.00212.00205.00205.95205.95-2.28%29,324
Nov 10, 2025208.40215.00207.80210.75210.757.23%49,544
Nov 7, 2025208.50209.00194.86196.54196.54-4.41%78,822
Nov 6, 2025221.25223.50204.40205.60205.60-6.12%81,553
Nov 5, 2025209.00220.10205.20219.00219.00-1.46%111,165
Nov 4, 2025220.85224.05215.80222.25222.25-0.13%53,572
Nov 3, 2025222.55226.70220.60222.55222.550.27%52,020
Oct 31, 2025224.10227.10221.75221.95221.95-1.77%24,944
Oct 30, 2025226.90227.35220.20225.95225.951.23%41,497
Oct 29, 2025227.25229.40220.95223.20223.20-0.67%53,426
Oct 28, 2025220.70227.00220.15224.70224.702.77%38,773
Oct 27, 2025223.50224.05214.90218.65218.651.44%85,748
Oct 24, 2025205.60217.50204.85215.55215.557.32%52,857
Oct 23, 2025198.44202.00196.18200.85200.852.04%31,803
Oct 22, 2025204.35206.80196.10196.84196.84-3.96%31,265
Oct 21, 2025205.75208.80201.70204.95204.95-1.01%42,860
Oct 20, 2025202.80208.25201.20207.05207.055.42%50,087
Oct 17, 2025194.34201.75190.22196.40196.40-3.84%78,304
Oct 16, 2025206.95208.00201.75204.25204.250.91%77,557
Oct 15, 2025191.00205.50190.36202.40202.406.54%57,548
Oct 14, 2025182.98193.42180.76189.98189.980.43%120,898