Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 219.20
-6.25 (-2.77%)
At close: Nov 4, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 221.65 | 225.85 | 220.45 | 225.45 | 225.45 | 1.17% | 2,982 |
| Oct 31, 2025 | 223.40 | 226.60 | 219.80 | 222.85 | 222.85 | 1.20% | 1,708 |
| Oct 30, 2025 | 226.60 | 228.15 | 220.00 | 220.20 | 220.20 | -2.95% | 1,699 |
| Oct 29, 2025 | 225.20 | 229.00 | 221.00 | 226.90 | 226.90 | 1.70% | 2,839 |
| Oct 28, 2025 | 222.00 | 227.00 | 219.85 | 223.10 | 223.10 | -0.16% | 5,412 |
| Oct 27, 2025 | 221.95 | 224.95 | 216.80 | 223.45 | 223.45 | 3.02% | 4,993 |
| Oct 24, 2025 | 205.05 | 217.20 | 204.75 | 216.90 | 216.90 | 7.27% | 4,370 |
| Oct 23, 2025 | 197.92 | 202.20 | 196.00 | 202.20 | 202.20 | 2.60% | 966 |
| Oct 22, 2025 | 204.15 | 206.00 | 194.00 | 197.08 | 197.08 | -4.33% | 1,361 |
| Oct 21, 2025 | 206.20 | 207.35 | 202.00 | 206.00 | 206.00 | -0.46% | 3,222 |
| Oct 20, 2025 | 201.80 | 208.35 | 201.80 | 206.95 | 206.95 | 2.99% | 2,526 |
| Oct 17, 2025 | 195.82 | 201.00 | 190.82 | 200.95 | 200.95 | -0.27% | 6,350 |
| Oct 16, 2025 | 204.65 | 208.10 | 201.15 | 201.50 | 201.50 | -1.30% | 4,532 |
| Oct 15, 2025 | 190.74 | 205.00 | 190.52 | 204.15 | 204.15 | 7.81% | 4,931 |
| Oct 14, 2025 | 182.00 | 193.80 | 181.50 | 189.36 | 189.36 | 1.20% | 2,847 |
| Oct 13, 2025 | 189.38 | 193.84 | 186.00 | 187.12 | 187.12 | 1.14% | 4,830 |
| 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 |