Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 186.34
+2.98 (1.63%)
At close: Nov 28, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 185.74 | 188.30 | 185.00 | 186.34 | 186.34 | 1.63% | 28,973 |
| Nov 27, 2025 | 184.22 | 184.64 | 183.20 | 183.36 | 183.36 | -0.54% | 12,282 |
| Nov 26, 2025 | 177.50 | 184.62 | 173.80 | 184.36 | 184.36 | 6.68% | 96,829 |
| Nov 25, 2025 | 183.60 | 183.60 | 168.08 | 172.82 | 172.82 | -6.67% | 119,117 |
| Nov 24, 2025 | 178.66 | 185.70 | 176.44 | 185.18 | 185.18 | 5.90% | 59,097 |
| Nov 21, 2025 | 176.20 | 181.52 | 169.80 | 174.86 | 174.86 | -8.65% | 182,132 |
| Nov 20, 2025 | 206.15 | 206.45 | 191.42 | 191.42 | 191.42 | -2.43% | 68,403 |
| Nov 19, 2025 | 197.62 | 203.55 | 196.18 | 196.18 | 196.18 | -1.93% | 64,137 |
| Nov 18, 2025 | 205.20 | 207.55 | 193.96 | 200.05 | 200.05 | -4.83% | 70,878 |
| Nov 17, 2025 | 214.95 | 215.80 | 208.25 | 210.20 | 210.20 | -2.73% | 45,375 |
| Nov 14, 2025 | 211.15 | 216.50 | 202.15 | 216.10 | 216.10 | -1.39% | 79,084 |
| Nov 13, 2025 | 222.35 | 223.05 | 214.65 | 219.15 | 219.15 | -2.86% | 51,829 |
| Nov 12, 2025 | 217.00 | 227.40 | 214.40 | 225.60 | 225.60 | 9.54% | 86,121 |
| Nov 11, 2025 | 211.00 | 212.00 | 205.00 | 205.95 | 205.95 | -2.28% | 29,324 |
| Nov 10, 2025 | 208.40 | 215.00 | 207.80 | 210.75 | 210.75 | 7.23% | 49,544 |
| Nov 7, 2025 | 208.50 | 209.00 | 194.86 | 196.54 | 196.54 | -4.41% | 78,822 |
| Nov 6, 2025 | 221.25 | 223.50 | 204.40 | 205.60 | 205.60 | -6.12% | 81,553 |
| Nov 5, 2025 | 209.00 | 220.10 | 205.20 | 219.00 | 219.00 | -1.46% | 111,165 |
| Nov 4, 2025 | 220.85 | 224.05 | 215.80 | 222.25 | 222.25 | -0.13% | 53,572 |
| Nov 3, 2025 | 222.55 | 226.70 | 220.60 | 222.55 | 222.55 | 0.27% | 52,020 |
| Oct 31, 2025 | 224.10 | 227.10 | 221.75 | 221.95 | 221.95 | -1.77% | 24,944 |
| Oct 30, 2025 | 226.90 | 227.35 | 220.20 | 225.95 | 225.95 | 1.23% | 41,497 |
| Oct 29, 2025 | 227.25 | 229.40 | 220.95 | 223.20 | 223.20 | -0.67% | 53,426 |
| Oct 28, 2025 | 220.70 | 227.00 | 220.15 | 224.70 | 224.70 | 2.77% | 38,773 |
| Oct 27, 2025 | 223.50 | 224.05 | 214.90 | 218.65 | 218.65 | 1.44% | 85,748 |
| Oct 24, 2025 | 205.60 | 217.50 | 204.85 | 215.55 | 215.55 | 7.32% | 52,857 |
| Oct 23, 2025 | 198.44 | 202.00 | 196.18 | 200.85 | 200.85 | 2.04% | 31,803 |
| Oct 22, 2025 | 204.35 | 206.80 | 196.10 | 196.84 | 196.84 | -3.96% | 31,265 |
| Oct 21, 2025 | 205.75 | 208.80 | 201.70 | 204.95 | 204.95 | -1.01% | 42,860 |
| Oct 20, 2025 | 202.80 | 208.25 | 201.20 | 207.05 | 207.05 | 5.42% | 50,087 |
| Oct 17, 2025 | 194.34 | 201.75 | 190.22 | 196.40 | 196.40 | -3.84% | 78,304 |
| Oct 16, 2025 | 206.95 | 208.00 | 201.75 | 204.25 | 204.25 | 0.91% | 77,557 |
| Oct 15, 2025 | 191.00 | 205.50 | 190.36 | 202.40 | 202.40 | 6.54% | 57,548 |
| Oct 14, 2025 | 182.98 | 193.42 | 180.76 | 189.98 | 189.98 | 0.43% | 120,898 |
| Oct 13, 2025 | 191.22 | 193.70 | 186.22 | 189.16 | 189.16 | 2.33% | 85,664 |
| Oct 10, 2025 | 201.25 | 202.60 | 184.86 | 184.86 | 184.86 | -8.14% | 96,995 |
| Oct 9, 2025 | 205.60 | 206.90 | 201.25 | 201.25 | 201.25 | 4.44% | 182,656 |
| Oct 8, 2025 | 182.78 | 193.60 | 181.22 | 192.70 | 192.70 | 6.74% | 83,829 |
| Oct 7, 2025 | 178.00 | 187.60 | 177.36 | 180.54 | 180.54 | 0.60% | 155,055 |
| Oct 6, 2025 | 141.76 | 194.86 | 141.44 | 179.46 | 179.46 | 25.09% | 547,308 |
| Oct 3, 2025 | 146.20 | 146.62 | 142.58 | 143.46 | 143.46 | -0.60% | 28,774 |
| Oct 2, 2025 | 140.76 | 145.00 | 140.12 | 144.32 | 144.32 | 4.22% | 42,015 |
| Oct 1, 2025 | 135.46 | 139.48 | 135.00 | 138.48 | 138.48 | 0.92% | 20,390 |
| Sep 30, 2025 | 137.42 | 138.00 | 135.88 | 137.22 | 137.22 | -1.10% | 19,577 |
| Sep 29, 2025 | 137.08 | 140.00 | 136.26 | 138.74 | 138.74 | 2.95% | 14,476 |
| Sep 26, 2025 | 137.20 | 138.74 | 134.46 | 134.76 | 134.76 | -1.36% | 20,785 |
| 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 |