Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 139.00
-5.12 (-3.55%)
At close: Aug 29, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 143.90 | 143.96 | 138.88 | 139.00 | - | -3.55% | 596 |
| Aug 28, 2025 | 141.90 | 146.40 | 141.90 | 144.12 | - | 0.78% | 538 |
| Aug 27, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | - | -0.07% | 506 |
| Aug 26, 2025 | 139.50 | 145.00 | 139.50 | 143.10 | - | 1.43% | 2,857 |
| Aug 25, 2025 | 143.04 | 143.04 | 139.80 | 141.08 | - | -1.69% | 1,129 |
| Aug 22, 2025 | 140.58 | 143.96 | 138.84 | 143.50 | - | 2.31% | 2,313 |
| Aug 21, 2025 | 142.72 | 143.74 | 140.26 | 140.26 | - | -0.74% | 1,276 |
| Aug 20, 2025 | 139.20 | 142.68 | 136.00 | 141.30 | - | -1.12% | 3,646 |
| Aug 19, 2025 | 150.42 | 150.66 | 142.90 | 142.90 | - | -5.24% | 4,228 |
| Aug 18, 2025 | 151.86 | 152.64 | 150.00 | 150.80 | - | -0.71% | 563 |
| Aug 15, 2025 | 155.20 | 155.86 | 150.98 | 151.88 | - | -1.97% | 1,174 |
| Aug 14, 2025 | 157.28 | 158.16 | 153.90 | 154.94 | - | -1.31% | 2,478 |
| Aug 13, 2025 | 150.22 | 158.00 | 149.40 | 157.00 | - | 5.60% | 2,255 |
| Aug 12, 2025 | 148.42 | 150.30 | 145.86 | 148.68 | - | -0.88% | 3,308 |
| Aug 11, 2025 | 147.00 | 153.54 | 143.48 | 150.00 | - | 2.40% | 2,449 |
| Aug 8, 2025 | 148.12 | 151.38 | 146.48 | 146.48 | - | -0.97% | 1,032 |
| Aug 7, 2025 | 141.06 | 150.92 | 141.06 | 147.92 | - | 5.98% | 3,788 |
| Aug 6, 2025 | 140.76 | 144.00 | 135.84 | 139.58 | - | -7.58% | 7,248 |
| Aug 5, 2025 | 155.48 | 156.42 | 149.00 | 151.02 | - | -1.42% | 7,395 |
| Aug 4, 2025 | 149.00 | 153.60 | 149.00 | 153.20 | - | 3.36% | 10,822 |
| Aug 1, 2025 | 151.16 | 151.16 | 144.50 | 148.22 | - | -3.92% | 9,872 |
| Jul 31, 2025 | 160.40 | 162.40 | 153.00 | 154.26 | - | -1.20% | 6,652 |
| Jul 30, 2025 | 154.90 | 157.00 | 151.64 | 156.14 | - | 2.09% | 4,625 |
| 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 |