Skip to main content
logo
Advanced Micro Devices, Inc. (ETR:AMD)
Germany flag Germany · Delayed Price · Currency is EUR
235.15
+1.50 (0.64%)
Apr 21, 2026, 1:15 PM CET

ETR:AMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026234.60235.00234.30235.00-0.58%2,796
Apr 20, 2026233.25243.75231.45233.65233.65-0.70%36,461
Apr 17, 2026234.60236.45230.50235.30235.300.23%125,335
Apr 16, 2026219.95234.75218.45234.75234.758.06%55,942
Apr 15, 2026213.75218.10213.45217.25217.251.85%23,296
Apr 14, 2026209.85213.70208.30213.30213.302.08%14,225
Apr 13, 2026206.90210.45206.05208.95208.95-1.00%21,934
Apr 10, 2026201.80212.50201.40211.05211.054.90%27,542
Apr 9, 2026197.10201.80196.60201.20201.201.90%22,594
Apr 8, 2026197.98200.00194.64197.44197.444.83%35,495
Apr 7, 2026189.50192.00186.48188.34188.341.47%30,834
Apr 2, 2026178.00186.14174.40185.62185.621.42%33,478
Apr 1, 2026178.28183.06176.46183.02183.025.73%29,317
Mar 31, 2026172.48175.00171.18173.10173.10-1.29%21,940
Mar 30, 2026176.36181.00173.96175.36175.360.47%23,587
Mar 27, 2026178.28178.34171.58174.54174.54-2.75%23,303
Mar 26, 2026188.78191.26178.80179.48179.48-4.87%39,459
Mar 25, 2026179.34189.90179.34188.66188.667.83%36,060
Mar 24, 2026176.04177.00172.74174.96174.96-0.28%22,836
Mar 23, 2026170.66180.00170.62175.46175.460.64%50,322
Mar 20, 2026176.16178.46173.32174.34174.340.18%32,335
Mar 19, 2026173.30174.46168.22174.02174.020.32%25,166
Mar 18, 2026172.44174.18169.70173.46173.461.75%18,047
Mar 17, 2026170.90172.62169.54170.48170.48-1.35%16,565
Mar 16, 2026170.68174.12169.08172.82172.821.90%28,067
Mar 13, 2026171.56174.24169.08169.60169.60-1.99%26,516
Mar 12, 2026176.14176.56171.00173.04173.04-2.48%26,761
Mar 11, 2026175.94180.00174.70177.44177.441.06%29,759
Mar 10, 2026174.40177.06173.00175.58175.583.25%38,276
Mar 9, 2026163.00170.10162.84170.06170.06-0.70%43,649
Mar 6, 2026172.64172.64168.44171.26171.26-1.54%48,321
Mar 5, 2026172.58175.50170.02173.94173.942.31%37,548
Mar 4, 2026163.38170.44162.98170.02170.023.14%33,179
Mar 3, 2026166.30167.16162.62164.84164.84-1.48%42,117
Mar 2, 2026163.38167.36162.40167.32167.32-1.38%54,276
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