Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 447.30
+9.80 (2.24%)
Sep 9, 2026, 5:35 PM CET
ETR:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 436.20 | 450.95 | 427.95 | 446.40 | - | 2.03% | 19,263 |
| Sep 8, 2026 | 416.20 | 437.50 | 413.65 | 437.50 | 437.50 | 5.73% | 33,487 |
| Sep 7, 2026 | 413.35 | 415.85 | 411.20 | 413.80 | 413.80 | 2.34% | 9,963 |
| Sep 4, 2026 | 395.65 | 408.00 | 394.60 | 404.35 | 404.35 | 2.85% | 27,582 |
| Sep 3, 2026 | 393.70 | 395.95 | 379.40 | 393.15 | 393.15 | -0.71% | 16,080 |
| Sep 2, 2026 | 395.05 | 398.55 | 390.00 | 395.95 | 395.95 | 0.03% | 20,359 |
| Sep 1, 2026 | 407.20 | 407.80 | 390.00 | 395.85 | 395.85 | -1.59% | 19,763 |
| Aug 31, 2026 | 405.25 | 410.20 | 400.00 | 402.25 | 402.25 | -1.69% | 12,201 |
| Aug 28, 2026 | 407.15 | 411.95 | 404.00 | 409.15 | 409.15 | 0.32% | 16,968 |
| Aug 27, 2026 | 415.45 | 421.00 | 405.25 | 407.85 | 407.85 | -1.91% | 21,197 |
| Aug 26, 2026 | 412.35 | 421.40 | 405.10 | 415.80 | 415.80 | 1.29% | 20,290 |
| Aug 25, 2026 | 398.15 | 411.90 | 397.50 | 410.50 | 410.50 | 4.07% | 41,603 |
| Aug 24, 2026 | 397.60 | 401.35 | 386.90 | 394.45 | 394.45 | -1.83% | 14,252 |
| Aug 21, 2026 | 403.25 | 408.80 | 395.95 | 401.80 | 401.80 | 1.39% | 12,485 |
| Aug 20, 2026 | 405.25 | 407.05 | 393.75 | 396.30 | 396.30 | -0.92% | 29,646 |
| 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 |