Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 148.22
-6.04 (-3.92%)
At close: Aug 1, 2025, 10:00 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.16 | 151.16 | 144.50 | 148.22 | - | -3.92% | 7,924 |
| Jul 31, 2025 | 160.40 | 162.40 | 153.00 | 154.26 | - | -1.20% | 57,805 |
| Jul 30, 2025 | 154.90 | 157.00 | 151.64 | 156.14 | - | 2.09% | 10,996 |
| Jul 29, 2025 | 150.00 | 157.44 | 150.00 | 152.94 | - | 2.01% | 4,875 |
| Jul 28, 2025 | 143.50 | 149.98 | 143.30 | 149.92 | - | 6.00% | 4,930 |
| Jul 25, 2025 | 139.98 | 142.00 | 138.96 | 141.44 | - | 2.61% | 2,300 |
| Jul 24, 2025 | 136.30 | 139.00 | 135.18 | 137.84 | - | 2.61% | 1,772 |
| Jul 23, 2025 | 132.30 | 135.18 | 131.74 | 134.34 | - | 2.11% | 1,787 |
| Jul 22, 2025 | 133.90 | 134.00 | 127.54 | 131.56 | - | -2.32% | 2,984 |
| Jul 21, 2025 | 136.00 | 137.00 | 134.68 | 134.68 | - | -0.97% | 2,313 |
| Jul 18, 2025 | 138.74 | 138.74 | 135.00 | 136.00 | - | -1.32% | 4,516 |
| Jul 17, 2025 | 138.00 | 140.50 | 137.46 | 137.82 | - | 0.23% | 5,869 |
| Jul 16, 2025 | 134.74 | 137.50 | 131.14 | 137.50 | - | 3.18% | 10,685 |
| Jul 15, 2025 | 127.60 | 136.00 | 127.60 | 133.26 | - | 6.23% | 7,905 |
| Jul 14, 2025 | 124.50 | 125.82 | 122.30 | 125.44 | - | -0.14% | 3,068 |
| Jul 11, 2025 | 122.76 | 126.00 | 121.42 | 125.62 | - | 2.13% | 1,631 |
| Jul 10, 2025 | 117.40 | 124.62 | 117.30 | 123.00 | - | 3.61% | 4,320 |
| Jul 9, 2025 | 117.36 | 119.82 | 117.36 | 118.72 | - | 0.76% | 1,502 |
| Jul 8, 2025 | 115.00 | 118.94 | 115.00 | 117.82 | - | 2.59% | 1,942 |
| Jul 7, 2025 | 117.20 | 117.66 | 114.00 | 114.84 | - | -1.66% | 2,508 |
| Jul 4, 2025 | 117.38 | 117.38 | 116.14 | 116.78 | - | -0.60% | 1,097 |
| Jul 3, 2025 | 118.14 | 118.66 | 116.90 | 117.48 | - | -0.34% | 390 |
| Jul 2, 2025 | 115.54 | 118.60 | 114.44 | 117.88 | - | 1.50% | 2,266 |
| Jul 1, 2025 | 120.00 | 120.00 | 114.92 | 116.14 | - | -3.22% | 4,418 |
| Jun 30, 2025 | 122.58 | 124.40 | 120.00 | 120.00 | - | -1.32% | 2,582 |
| Jun 27, 2025 | 123.04 | 125.70 | 121.54 | 121.60 | - | -0.52% | 2,269 |
| Jun 26, 2025 | 124.12 | 126.38 | 121.92 | 122.24 | - | -0.54% | 7,068 |
| Jun 25, 2025 | 120.34 | 123.72 | 119.58 | 122.90 | - | 3.28% | 2,960 |
| Jun 24, 2025 | 114.04 | 119.00 | 114.00 | 119.00 | - | 6.33% | 4,183 |
| Jun 23, 2025 | 111.04 | 115.10 | 110.30 | 111.92 | - | 0.70% | 1,498 |
| Jun 20, 2025 | 109.54 | 115.06 | 109.54 | 111.14 | - | 2.32% | 3,170 |
| Jun 19, 2025 | 109.70 | 109.92 | 107.60 | 108.62 | - | -1.25% | 1,162 |
| Jun 18, 2025 | 111.20 | 112.48 | 110.00 | 110.00 | - | -0.76% | 2,945 |
| Jun 17, 2025 | 108.74 | 112.42 | 108.50 | 110.84 | - | 1.28% | 11,709 |
| Jun 16, 2025 | 101.04 | 110.64 | 101.04 | 109.44 | - | 8.74% | 3,004 |
| Jun 13, 2025 | 99.00 | 101.76 | 99.00 | 100.64 | - | -1.62% | 3,562 |
| Jun 12, 2025 | 105.00 | 105.32 | 102.00 | 102.30 | - | -3.03% | 4,965 |
| Jun 11, 2025 | 107.98 | 108.48 | 104.72 | 105.50 | - | -2.59% | 3,508 |
| Jun 10, 2025 | 107.08 | 108.32 | 106.34 | 108.30 | - | 3.58% | 3,261 |
| Jun 9, 2025 | 102.20 | 106.58 | 102.20 | 104.56 | - | 1.61% | 2,011 |
| Jun 6, 2025 | 101.00 | 103.20 | 101.00 | 102.90 | - | 1.48% | 1,363 |
| Jun 5, 2025 | 103.56 | 104.66 | 101.40 | 101.40 | - | -2.50% | 1,065 |
| Jun 4, 2025 | 102.80 | 104.30 | 101.80 | 104.00 | - | 1.50% | 1,961 |
| Jun 3, 2025 | 100.42 | 103.32 | 99.67 | 102.46 | - | 2.17% | 1,468 |
| Jun 2, 2025 | 96.11 | 100.28 | 95.80 | 100.28 | - | 4.48% | 1,099 |
| May 30, 2025 | 99.25 | 99.40 | 95.98 | 95.98 | - | -4.38% | 556 |
| May 29, 2025 | 103.02 | 103.48 | 100.38 | 100.38 | - | 0.38% | 2,239 |
| May 28, 2025 | 101.00 | 102.34 | 100.00 | 100.00 | - | -1.46% | 2,766 |
| May 27, 2025 | 98.94 | 101.74 | 98.94 | 101.48 | - | 2.05% | 1,234 |
| May 26, 2025 | 99.20 | 99.50 | 98.20 | 99.44 | - | 3.20% | 1,879 |