Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 396.30
-3.70 (-0.93%)
Aug 20, 2026, 5:35 PM CET
ETR:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 405.25 | 407.05 | 393.75 | 396.30 | - | -0.92% | 29,639 |
| Aug 19, 2026 | 414.20 | 421.05 | 397.00 | 400.00 | 400.00 | -3.58% | 25,785 |
| Aug 18, 2026 | 432.05 | 432.60 | 410.80 | 414.85 | 414.85 | -6.80% | 23,032 |
| Aug 17, 2026 | 449.45 | 451.00 | 437.00 | 445.10 | 445.10 | 3.40% | 23,061 |
| Aug 14, 2026 | 419.20 | 440.00 | 418.00 | 430.45 | 430.45 | 0.60% | 26,213 |
| Aug 13, 2026 | 421.00 | 430.90 | 413.45 | 427.90 | 427.90 | 1.21% | 19,459 |
| Aug 12, 2026 | 414.15 | 425.75 | 414.15 | 422.80 | 422.80 | 3.83% | 21,793 |
| Aug 11, 2026 | 407.15 | 412.20 | 401.60 | 407.20 | 407.20 | -1.11% | 28,121 |
| Aug 10, 2026 | 419.50 | 423.75 | 407.80 | 411.75 | 411.75 | -1.47% | 31,227 |
| Aug 7, 2026 | 426.70 | 435.45 | 413.80 | 417.90 | 417.90 | -1.88% | 15,875 |
| Aug 6, 2026 | 412.35 | 429.40 | 407.95 | 425.90 | 425.90 | 1.45% | 48,259 |
| Aug 5, 2026 | 416.85 | 431.20 | 407.55 | 419.80 | 419.80 | -6.86% | 98,424 |
| Aug 4, 2026 | 433.90 | 452.95 | 430.30 | 450.70 | 450.70 | 8.17% | 40,375 |
| Aug 3, 2026 | 420.15 | 422.55 | 395.00 | 416.65 | 416.65 | -2.01% | 39,711 |
| Jul 31, 2026 | 432.15 | 448.25 | 420.85 | 425.20 | 425.20 | 1.20% | 50,413 |
| Jul 30, 2026 | 375.90 | 432.35 | 369.80 | 420.15 | 420.15 | 10.99% | 74,484 |
| Jul 29, 2026 | 397.00 | 404.80 | 377.00 | 378.55 | 378.55 | -5.85% | 52,713 |
| Jul 28, 2026 | 421.00 | 423.75 | 389.00 | 402.05 | 402.05 | -4.50% | 73,415 |
| Jul 27, 2026 | 472.70 | 473.00 | 421.00 | 421.00 | 421.00 | -9.75% | 48,111 |
| Jul 24, 2026 | 475.90 | 484.80 | 455.70 | 466.50 | 466.50 | -1.67% | 30,186 |
| Jul 23, 2026 | 485.00 | 490.00 | 472.35 | 474.40 | 474.40 | -2.52% | 20,128 |
| Jul 22, 2026 | 467.95 | 489.25 | 456.85 | 486.65 | 486.65 | 3.71% | 38,824 |
| Jul 21, 2026 | 457.70 | 470.00 | 455.60 | 469.25 | 469.25 | 4.35% | 20,928 |
| Jul 20, 2026 | 436.15 | 466.00 | 435.35 | 449.70 | 449.70 | 5.41% | 51,878 |
| Jul 17, 2026 | 420.05 | 431.30 | 402.85 | 426.60 | 426.60 | -4.04% | 67,140 |
| Jul 16, 2026 | 458.30 | 458.50 | 441.40 | 444.55 | 444.55 | -1.75% | 37,032 |
| Jul 15, 2026 | 489.00 | 490.00 | 450.00 | 452.45 | 452.45 | -8.33% | 31,246 |
| Jul 14, 2026 | 476.20 | 500.00 | 476.20 | 493.55 | 493.55 | 2.45% | 20,740 |
| Jul 13, 2026 | 470.45 | 483.20 | 461.35 | 481.75 | 481.75 | -0.07% | 26,926 |
| Jul 10, 2026 | 475.10 | 486.60 | 469.55 | 482.10 | 482.10 | -0.47% | 28,073 |
| Jul 9, 2026 | 457.00 | 489.35 | 456.85 | 484.40 | 484.40 | 9.47% | 39,836 |
| Jul 8, 2026 | 450.25 | 458.20 | 437.65 | 442.50 | 442.50 | -1.02% | 38,502 |
| Jul 7, 2026 | 472.35 | 474.30 | 440.55 | 447.05 | 447.05 | -10.03% | 51,773 |
| Jul 6, 2026 | 464.95 | 501.40 | 462.65 | 496.90 | 496.90 | 7.24% | 37,227 |
| Jul 3, 2026 | 463.00 | 466.15 | 462.00 | 463.35 | 463.35 | 1.15% | 9,324 |
| Jul 2, 2026 | 467.75 | 482.70 | 449.80 | 458.10 | 458.10 | -6.14% | 39,869 |
| Jul 1, 2026 | 503.30 | 505.90 | 480.50 | 488.05 | 488.05 | -1.59% | 29,793 |
| Jun 30, 2026 | 474.85 | 495.95 | 470.70 | 495.95 | 495.95 | 8.93% | 22,408 |
| Jun 29, 2026 | 461.90 | 468.45 | 434.55 | 455.30 | 455.30 | 0.77% | 36,525 |
| Jun 26, 2026 | 456.25 | 458.45 | 440.50 | 451.80 | 451.80 | -0.88% | 29,973 |
| Jun 25, 2026 | 473.15 | 484.60 | 447.20 | 455.80 | 455.80 | -0.56% | 52,889 |
| Jun 24, 2026 | 467.20 | 469.00 | 449.85 | 458.35 | 458.35 | 0.34% | 34,306 |
| Jun 23, 2026 | 456.25 | 462.20 | 444.35 | 456.80 | 456.80 | -3.71% | 34,850 |
| Jun 22, 2026 | 469.55 | 491.50 | 468.60 | 474.40 | 474.40 | 1.86% | 29,818 |
| Jun 19, 2026 | 463.90 | 466.35 | 461.50 | 465.75 | 465.75 | 0.91% | 10,514 |
| Jun 18, 2026 | 457.15 | 470.00 | 456.05 | 461.55 | 461.55 | 2.40% | 18,349 |
| Jun 17, 2026 | 450.70 | 456.80 | 438.30 | 450.75 | 450.75 | 0.03% | 26,165 |
| Jun 16, 2026 | 469.80 | 477.70 | 447.70 | 450.60 | 450.60 | -4.47% | 34,495 |
| Jun 15, 2026 | 461.75 | 480.00 | 456.65 | 471.70 | 471.70 | 6.16% | 35,371 |
| Jun 12, 2026 | 414.85 | 447.00 | 412.65 | 444.35 | 444.35 | 9.24% | 37,126 |