Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 139.70
-0.14 (-0.10%)
Sep 1, 2025, 5:39 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.12 | 144.36 | 138.78 | 139.84 | 139.84 | -2.41% | 26,047 |
| 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 |
| Jul 17, 2025 | 139.42 | 140.04 | 137.22 | 137.22 | 137.22 | 4.27% | 73,514 |
| Jul 16, 2025 | 132.68 | 135.00 | 130.86 | 131.60 | 131.60 | -1.73% | 76,582 |
| Jul 15, 2025 | 128.24 | 136.12 | 127.94 | 133.92 | 133.92 | 7.51% | 129,654 |
| Jul 14, 2025 | 124.98 | 125.20 | 121.64 | 124.56 | 124.56 | 0.29% | 47,038 |
| Jul 11, 2025 | 123.78 | 124.20 | 121.02 | 124.20 | 124.20 | 0.63% | 41,694 |
| Jul 10, 2025 | 117.88 | 124.90 | 117.70 | 123.42 | 123.42 | 4.52% | 65,394 |
| Jul 9, 2025 | 117.80 | 120.06 | 117.64 | 118.08 | 118.08 | 0.27% | 31,483 |
| Jul 8, 2025 | 115.44 | 118.96 | 115.32 | 117.76 | 117.76 | 2.92% | 29,458 |
| Jul 7, 2025 | 116.86 | 117.64 | 113.90 | 114.42 | 114.42 | -2.29% | 37,538 |
| Jul 4, 2025 | 116.26 | 117.10 | 116.10 | 117.10 | 117.10 | -0.41% | 15,678 |
| Jul 3, 2025 | 118.52 | 119.12 | 116.76 | 117.58 | 117.58 | -0.02% | 22,820 |
| Jul 2, 2025 | 116.04 | 118.12 | 113.96 | 117.60 | 117.60 | 1.40% | 60,110 |
| Jul 1, 2025 | 119.52 | 119.82 | 114.88 | 115.98 | 115.98 | -4.48% | 56,888 |
| Jun 30, 2025 | 123.98 | 124.50 | 120.44 | 121.42 | 121.42 | -1.52% | 35,383 |
| Jun 27, 2025 | 123.52 | 125.90 | 122.28 | 123.30 | 123.30 | 0.92% | 33,591 |
| Jun 26, 2025 | 123.90 | 126.58 | 121.20 | 122.18 | 122.18 | -0.49% | 78,089 |
| Jun 25, 2025 | 120.44 | 124.00 | 119.64 | 122.78 | 122.78 | 4.02% | 87,202 |
| Jun 24, 2025 | 114.72 | 118.90 | 114.10 | 118.04 | 118.04 | 5.22% | 74,587 |
| Jun 23, 2025 | 111.00 | 115.50 | 111.00 | 112.18 | 112.18 | 0.20% | 84,144 |