Advanced Micro Devices, Inc. (ETR:AMD)
Germany · Delayed Price · Currency is EUR 430.25
+31.70 (7.95%)
Nov 9, 2026, 3:45 PM CET
ETR:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 398.25 | 430.25 | 398.25 | 430.25 | 430.25 | 7.95% | 42,178 |
| Nov 6, 2026 | 380.10 | 412.15 | 378.15 | 398.55 | 398.55 | 4.31% | 71,987 |
| Nov 5, 2026 | 421.55 | 425.90 | 360.00 | 382.10 | 382.10 | -11.46% | 71,607 |
| Nov 4, 2026 | 461.55 | 465.25 | 418.35 | 431.55 | 431.55 | -0.86% | 100,397 |
| Nov 3, 2026 | 422.35 | 444.30 | 421.00 | 435.30 | 435.30 | -0.70% | 23,984 |
| Nov 2, 2026 | 460.90 | 461.90 | 436.45 | 438.35 | 438.35 | -2.92% | 19,002 |
| Oct 30, 2026 | 470.00 | 474.00 | 449.60 | 451.55 | 451.55 | -11.50% | 34,957 |
| Oct 29, 2026 | 501.40 | 515.20 | 500.30 | 510.20 | 510.20 | 0.14% | 11,673 |
| Oct 28, 2026 | 513.70 | 514.50 | 503.90 | 509.50 | 509.50 | 1.55% | 12,506 |
| Oct 27, 2026 | 473.65 | 503.50 | 473.60 | 501.70 | 501.70 | 5.94% | 18,592 |
| Oct 26, 2026 | 456.65 | 475.45 | 455.90 | 473.55 | 473.55 | 2.10% | 8,632 |
| Oct 23, 2026 | 459.50 | 467.60 | 453.60 | 463.80 | 463.80 | 1.57% | 18,333 |
| Oct 22, 2026 | 474.95 | 475.40 | 454.60 | 456.65 | 456.65 | -6.41% | 22,250 |
| Oct 21, 2026 | 487.35 | 493.55 | 480.00 | 487.90 | 487.90 | 1.59% | 14,807 |
| Oct 20, 2026 | 475.80 | 486.85 | 467.35 | 480.25 | 480.25 | -2.46% | 15,034 |
| 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 |