Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 541.50
+13.00 (2.46%)
Sep 29, 2026, 5:35 PM CET
ETR:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 536.50 | 550.00 | 536.00 | 541.90 | - | 2.54% | 9,693 |
| 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 |
| 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 |