Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 133.82
+0.90 (0.68%)
At close: Sep 19, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 151.16 | 151.16 | 144.50 | 148.22 | 148.22 | -3.92% | 9,872 |
| Jul 31, 2025 | 160.40 | 162.40 | 153.00 | 154.26 | 154.26 | -1.20% | 6,652 |
| Jul 30, 2025 | 154.90 | 157.00 | 151.64 | 156.14 | 156.14 | 2.09% | 4,625 |
| Jul 29, 2025 | 150.00 | 157.44 | 150.00 | 152.94 | 152.94 | 2.01% | 4,875 |
| Jul 28, 2025 | 143.50 | 149.98 | 143.30 | 149.92 | 149.92 | 6.00% | 4,930 |
| Jul 25, 2025 | 139.98 | 142.00 | 138.96 | 141.44 | 141.44 | 2.61% | 2,300 |
| Jul 24, 2025 | 136.30 | 139.00 | 135.18 | 137.84 | 137.84 | 2.61% | 1,772 |
| Jul 23, 2025 | 132.30 | 135.18 | 131.74 | 134.34 | 134.34 | 2.11% | 1,787 |
| Jul 22, 2025 | 133.90 | 134.00 | 127.54 | 131.56 | 131.56 | -2.32% | 2,984 |
| Jul 21, 2025 | 136.00 | 137.00 | 134.68 | 134.68 | 134.68 | -0.97% | 2,313 |
| Jul 18, 2025 | 138.74 | 138.74 | 135.00 | 136.00 | 136.00 | -1.32% | 4,516 |
| Jul 17, 2025 | 138.00 | 140.50 | 137.46 | 137.82 | 137.82 | 0.23% | 5,869 |
| Jul 16, 2025 | 134.74 | 137.50 | 131.14 | 137.50 | 137.50 | 3.18% | 10,685 |
| Jul 15, 2025 | 127.60 | 136.00 | 127.60 | 133.26 | 133.26 | 6.23% | 7,905 |
| Jul 14, 2025 | 124.50 | 125.82 | 122.30 | 125.44 | 125.44 | -0.14% | 3,068 |