Skip to main content
logo
Advanced Micro Devices, Inc. (ETR:AMD)
Germany flag Germany · Delayed Price · Currency is EUR
169.66
-3.04 (-1.76%)
At close: Feb 27, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026172.36173.44167.88169.66169.66-1.76%26,054
Feb 26, 2026177.56177.94171.30172.70172.70-4.24%33,186
Feb 25, 2026181.42183.76178.74180.34180.341.04%30,553
Feb 24, 2026166.92192.68166.64178.48178.487.21%188,524
Feb 23, 2026167.74168.90164.80166.48166.48-3.18%27,877
Feb 20, 2026173.60173.84169.58171.94171.940.32%32,926
Feb 19, 2026170.74173.06168.18171.40171.400.12%19,767
Feb 18, 2026168.84171.36165.54171.20171.200.06%40,649
Feb 17, 2026173.32173.68164.86171.10171.10-1.97%56,787
Feb 16, 2026175.36176.42174.12174.54174.540.22%11,940
Feb 13, 2026173.72176.72172.00174.16174.16-0.18%69,589
Feb 12, 2026180.98183.30173.90174.48174.48-2.53%29,061
Feb 11, 2026179.60185.10176.54179.00179.00-1.80%39,585
Feb 10, 2026181.10184.00179.90182.28182.280.24%49,204
Feb 9, 2026176.40181.84171.62181.84181.843.12%56,811
Feb 6, 2026164.16176.34163.20176.34176.346.24%110,651
Feb 5, 2026173.66174.56162.14165.98165.98-3.68%142,466
Feb 4, 2026192.00192.56172.32172.32172.32-16.93%206,291
Feb 3, 2026212.55214.00205.15207.45207.45-1.21%66,309
Feb 2, 2026194.66211.60193.90210.00210.003.22%66,036
Jan 30, 2026205.65208.30198.00203.45203.45-0.54%91,346
Jan 29, 2026213.10217.40202.40204.55204.55-3.51%57,105
Jan 28, 2026213.70215.85211.40212.00212.000.57%26,613
Jan 27, 2026214.15214.35207.90210.80210.80-0.92%50,925
Jan 26, 2026218.80218.95210.80212.75212.75-3.89%34,098
Jan 23, 2026215.70227.20214.85221.35221.352.50%80,765
Jan 22, 2026217.30219.15210.70215.95215.950.70%53,989
Jan 21, 2026201.05215.85198.60214.45214.455.43%68,153
Jan 20, 2026193.40204.05188.92203.40203.404.67%59,664
Jan 19, 2026195.52196.26193.70194.32194.32-3.03%49,728
Jan 16, 2026200.60203.00197.34200.40200.40-1.62%23,283
Jan 15, 2026193.04205.10193.00203.70203.706.45%53,192
Jan 14, 2026189.68191.90184.68191.36191.361.67%37,962
Jan 13, 2026180.34190.50180.06188.22188.225.49%34,485
Jan 12, 2026172.58179.06171.20178.42178.420.54%39,547
Jan 9, 2026175.54178.16174.64177.46177.461.15%28,165
Jan 8, 2026179.32181.22175.00175.44175.44-2.19%38,540
Jan 7, 2026183.04183.24177.48179.36179.36-1.89%51,062
Jan 6, 2026189.72191.04180.84182.82182.82-4.66%41,873
Jan 5, 2026194.90200.00191.58191.76191.761.30%54,002
Jan 2, 2026184.36193.48184.36189.30189.302.81%42,109
Dec 30, 2025182.90184.12182.42184.12184.121.00%8,723
Dec 29, 2025181.40182.80177.86182.30182.30-0.35%48,094
Dec 23, 2025182.06183.56180.52182.94182.940.31%25,971
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