Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 185.02
-15.98 (-7.95%)
At close: Oct 10, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 201.15 | 202.70 | 183.66 | 185.02 | 185.02 | -7.95% | 7,328 |
| Oct 9, 2025 | 205.50 | 208.00 | 198.76 | 201.00 | 201.00 | -0.74% | 8,698 |
| Oct 8, 2025 | 183.06 | 202.50 | 182.30 | 202.50 | 202.50 | 11.07% | 8,218 |
| Oct 7, 2025 | 176.70 | 186.54 | 176.70 | 182.32 | 182.32 | 5.08% | 8,640 |
| Oct 6, 2025 | 141.40 | 194.76 | 140.80 | 173.50 | 173.50 | 24.09% | 28,083 |
| Oct 3, 2025 | 146.20 | 146.90 | 139.82 | 139.82 | 139.82 | -3.80% | 1,137 |
| Oct 2, 2025 | 141.46 | 146.18 | 140.38 | 145.34 | 145.34 | 5.14% | 2,752 |
| Oct 1, 2025 | 136.02 | 138.58 | 135.50 | 138.24 | 138.24 | 0.67% | 760 |
| Sep 30, 2025 | 137.12 | 137.54 | 136.20 | 137.32 | 137.32 | -0.67% | 1,035 |
| Sep 29, 2025 | 136.12 | 139.36 | 136.12 | 138.24 | 138.24 | 1.81% | 760 |
| Sep 26, 2025 | 137.00 | 138.92 | 134.56 | 135.78 | 135.78 | -1.96% | 878 |
| Sep 25, 2025 | 137.00 | 138.50 | 132.34 | 138.50 | 138.50 | 1.15% | 2,599 |
| Sep 24, 2025 | 137.08 | 140.00 | 136.16 | 136.92 | 136.92 | 1.12% | 1,285 |
| Sep 23, 2025 | 135.32 | 138.40 | 135.32 | 135.40 | 135.40 | -1.20% | 1,582 |
| Sep 22, 2025 | 133.50 | 137.20 | 131.92 | 137.04 | 137.04 | 2.41% | 1,266 |
| Sep 19, 2025 | 132.90 | 135.00 | 132.10 | 133.82 | 133.82 | 0.68% | 859 |
| Sep 18, 2025 | 135.80 | 137.10 | 127.46 | 132.92 | 132.92 | 1.23% | 3,307 |
| Sep 17, 2025 | 134.82 | 135.56 | 131.30 | 131.30 | 131.30 | -2.54% | 1,773 |
| Sep 16, 2025 | 136.82 | 137.20 | 134.50 | 134.72 | 134.72 | -1.39% | 1,497 |
| Sep 15, 2025 | 136.18 | 136.64 | 134.48 | 136.62 | 136.62 | 0.60% | 975 |
| Sep 12, 2025 | 132.42 | 136.10 | 132.42 | 135.80 | 135.80 | 2.12% | 671 |
| Sep 11, 2025 | 136.00 | 137.00 | 132.20 | 132.98 | 132.98 | -2.64% | 1,451 |
| Sep 10, 2025 | 137.00 | 139.48 | 135.08 | 136.58 | 136.58 | 2.77% | 1,729 |
| Sep 9, 2025 | 128.46 | 133.16 | 128.46 | 132.90 | 132.90 | 3.02% | 1,016 |
| Sep 8, 2025 | 128.24 | 129.64 | 127.44 | 129.00 | 129.00 | -0.36% | 2,028 |
| Sep 5, 2025 | 138.74 | 139.08 | 128.26 | 129.46 | 129.46 | -6.42% | 3,723 |
| Sep 4, 2025 | 138.90 | 139.84 | 136.56 | 138.34 | 138.34 | -0.33% | 548 |
| Sep 3, 2025 | 139.22 | 140.56 | 138.00 | 138.80 | 138.80 | -0.12% | 947 |
| Sep 2, 2025 | 138.02 | 138.96 | 135.82 | 138.96 | 138.96 | 0.70% | 1,026 |
| Sep 1, 2025 | 139.00 | 139.50 | 138.00 | 138.00 | 138.00 | -0.72% | 1,379 |
| Aug 29, 2025 | 143.90 | 143.96 | 138.88 | 139.00 | 139.00 | -3.55% | 596 |
| Aug 28, 2025 | 141.90 | 146.40 | 141.90 | 144.12 | 144.12 | 0.78% | 538 |
| Aug 27, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.07% | 506 |
| Aug 26, 2025 | 139.50 | 145.00 | 139.50 | 143.10 | 143.10 | 1.43% | 2,857 |
| Aug 25, 2025 | 143.04 | 143.04 | 139.80 | 141.08 | 141.08 | -1.69% | 1,129 |
| Aug 22, 2025 | 140.58 | 143.96 | 138.84 | 143.50 | 143.50 | 2.31% | 2,313 |
| Aug 21, 2025 | 142.72 | 143.74 | 140.26 | 140.26 | 140.26 | -0.74% | 1,276 |
| Aug 20, 2025 | 139.20 | 142.68 | 136.00 | 141.30 | 141.30 | -1.12% | 3,646 |
| Aug 19, 2025 | 150.42 | 150.66 | 142.90 | 142.90 | 142.90 | -5.24% | 4,228 |
| Aug 18, 2025 | 151.86 | 152.64 | 150.00 | 150.80 | 150.80 | -0.71% | 563 |
| Aug 15, 2025 | 155.20 | 155.86 | 150.98 | 151.88 | 151.88 | -1.97% | 1,174 |
| Aug 14, 2025 | 157.28 | 158.16 | 153.90 | 154.94 | 154.94 | -1.31% | 2,478 |
| Aug 13, 2025 | 150.22 | 158.00 | 149.40 | 157.00 | 157.00 | 5.60% | 2,255 |
| Aug 12, 2025 | 148.42 | 150.30 | 145.86 | 148.68 | 148.68 | -0.88% | 3,308 |
| Aug 11, 2025 | 147.00 | 153.54 | 143.48 | 150.00 | 150.00 | 2.40% | 2,449 |
| Aug 8, 2025 | 148.12 | 151.38 | 146.48 | 146.48 | 146.48 | -0.97% | 1,032 |
| Aug 7, 2025 | 141.06 | 150.92 | 141.06 | 147.92 | 147.92 | 5.98% | 3,788 |
| Aug 6, 2025 | 140.76 | 144.00 | 135.84 | 139.58 | 139.58 | -7.58% | 7,248 |
| Aug 5, 2025 | 155.48 | 156.42 | 149.00 | 151.02 | 151.02 | -1.42% | 7,395 |
| Aug 4, 2025 | 149.00 | 153.60 | 149.00 | 153.20 | 153.20 | 3.36% | 10,822 |