Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 472.50
-19.85 (-4.03%)
Oct 20, 2026, 11:03 AM CET
ETR:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 475.80 | 475.80 | 470.55 | 472.50 | 472.50 | -4.03% | 2,915 |
| Oct 19, 2026 | 485.00 | 493.10 | 482.25 | 492.35 | 492.35 | 1.93% | 20,463 |
| Oct 16, 2026 | 497.80 | 498.20 | 478.90 | 483.05 | 483.05 | -0.94% | 21,845 |
| Oct 15, 2026 | 493.50 | 498.45 | 473.00 | 487.65 | 487.65 | -6.47% | 31,533 |
| Oct 14, 2026 | 539.70 | 542.20 | 521.40 | 521.40 | 521.40 | -0.31% | 13,697 |
| Oct 13, 2026 | 520.30 | 529.30 | 509.70 | 523.00 | 523.00 | -0.70% | 12,331 |
| Oct 12, 2026 | 543.20 | 544.50 | 525.30 | 526.70 | 526.70 | -3.52% | 10,972 |
| Oct 9, 2026 | 562.20 | 564.60 | 545.90 | 545.90 | 545.90 | -3.77% | 9,715 |
| Oct 8, 2026 | 571.70 | 573.60 | 565.40 | 567.30 | 567.30 | -1.39% | 11,044 |
| Oct 7, 2026 | 581.40 | 581.80 | 567.70 | 575.30 | 575.30 | -1.05% | 21,886 |
| Oct 6, 2026 | 565.00 | 584.40 | 559.00 | 581.40 | 581.40 | 3.53% | 26,806 |
| Oct 5, 2026 | 566.80 | 568.10 | 554.00 | 561.60 | 561.60 | -0.44% | 12,431 |
| Oct 2, 2026 | 550.80 | 572.00 | 550.70 | 564.10 | 564.10 | 4.15% | 20,522 |
| Oct 1, 2026 | 554.20 | 555.40 | 534.50 | 541.60 | 541.60 | 2.09% | 22,541 |
| Sep 30, 2026 | 535.00 | 540.30 | 529.00 | 530.50 | 530.50 | -2.03% | 12,750 |
| Sep 29, 2026 | 536.50 | 550.00 | 536.00 | 541.50 | 541.50 | 2.46% | 11,139 |
| Sep 28, 2026 | 541.90 | 552.20 | 525.30 | 528.50 | 528.50 | -4.14% | 15,885 |
| Sep 25, 2026 | 563.00 | 566.70 | 551.30 | 551.30 | 551.30 | 2.43% | 20,538 |
| Sep 24, 2026 | 532.10 | 549.00 | 524.60 | 538.20 | 538.20 | -0.04% | 21,086 |
| Sep 23, 2026 | 546.40 | 546.80 | 534.30 | 538.40 | 538.40 | -0.70% | 12,611 |
| Sep 22, 2026 | 533.40 | 542.20 | 527.30 | 542.20 | 542.20 | 1.78% | 28,010 |
| Sep 21, 2026 | 497.50 | 536.70 | 496.05 | 532.70 | 532.70 | 12.31% | 52,065 |
| Sep 18, 2026 | 480.45 | 483.40 | 472.95 | 474.30 | 474.30 | 0.12% | 23,810 |
| Sep 17, 2026 | 452.75 | 475.00 | 452.75 | 473.75 | 473.75 | 4.09% | 18,132 |
| Sep 16, 2026 | 441.85 | 457.00 | 441.45 | 455.15 | 455.15 | 4.19% | 26,600 |
| Sep 15, 2026 | 427.70 | 444.85 | 423.40 | 436.85 | 436.85 | 3.02% | 21,884 |
| Sep 14, 2026 | 429.30 | 429.75 | 416.90 | 424.05 | 424.05 | -4.94% | 38,411 |
| Sep 11, 2026 | 436.65 | 448.85 | 432.55 | 446.10 | 446.10 | 2.08% | 12,063 |
| Sep 10, 2026 | 446.55 | 447.25 | 434.45 | 437.00 | 437.00 | -2.30% | 20,480 |
| Sep 9, 2026 | 436.20 | 450.95 | 427.95 | 447.30 | 447.30 | 2.24% | 19,660 |
| 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 |