Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 198.78
-9.42 (-4.52%)
At close: Jan 30, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 206.80 | 208.40 | 198.30 | 198.78 | 198.78 | -4.52% | 1,608 |
| Jan 29, 2026 | 213.40 | 215.75 | 202.60 | 208.20 | 208.20 | -1.30% | 2,694 |
| Jan 28, 2026 | 212.10 | 216.25 | 210.95 | 210.95 | 210.95 | 0.98% | 699 |
| Jan 27, 2026 | 214.75 | 214.80 | 208.00 | 208.90 | 208.90 | -0.92% | 935 |
| Jan 26, 2026 | 218.90 | 219.55 | 210.85 | 210.85 | 210.85 | -3.66% | 2,785 |
| Jan 23, 2026 | 215.75 | 225.60 | 214.75 | 218.85 | 218.85 | 1.32% | 2,507 |
| Jan 22, 2026 | 216.35 | 219.10 | 211.15 | 216.00 | 216.00 | 1.10% | 2,029 |
| Jan 21, 2026 | 199.56 | 215.05 | 198.94 | 213.65 | 213.65 | 7.83% | 3,506 |
| Jan 20, 2026 | 193.52 | 203.70 | 189.38 | 198.14 | 198.14 | 1.97% | 3,753 |
| Jan 19, 2026 | 196.78 | 196.78 | 193.78 | 194.32 | 194.32 | -3.03% | 1,588 |
| Jan 16, 2026 | 199.50 | 202.70 | 198.82 | 200.40 | 200.40 | -0.22% | 1,010 |
| Jan 15, 2026 | 192.10 | 205.00 | 192.02 | 200.85 | 200.85 | 5.47% | 4,020 |
| Jan 14, 2026 | 189.10 | 192.04 | 185.76 | 190.44 | 190.44 | -0.01% | 1,521 |
| Jan 13, 2026 | 179.52 | 191.34 | 179.52 | 190.46 | 190.46 | 6.78% | 1,366 |
| Jan 12, 2026 | 172.80 | 179.28 | 170.96 | 178.36 | 178.36 | 1.94% | 2,969 |
| Jan 9, 2026 | 175.04 | 178.14 | 174.96 | 174.96 | 174.96 | -0.19% | 1,274 |
| Jan 8, 2026 | 178.82 | 180.38 | 175.00 | 175.30 | 175.30 | -2.15% | 936 |
| Jan 7, 2026 | 182.90 | 183.66 | 177.40 | 179.16 | 179.16 | -2.10% | 1,589 |
| Jan 6, 2026 | 190.10 | 190.96 | 181.66 | 183.00 | 183.00 | -2.81% | 799 |
| Jan 5, 2026 | 194.98 | 197.42 | 188.30 | 188.30 | 188.30 | -2.14% | 1,333 |
| Jan 2, 2026 | 184.46 | 192.42 | 184.46 | 192.42 | 192.42 | 4.38% | 1,572 |
| Dec 30, 2025 | 183.48 | 184.34 | 182.46 | 184.34 | 184.34 | 1.34% | 440 |
| Dec 29, 2025 | 182.74 | 182.74 | 178.14 | 181.90 | 181.90 | 0.32% | 1,164 |
| Dec 23, 2025 | 181.78 | 183.00 | 180.22 | 181.32 | 181.32 | -0.64% | 542 |
| Dec 22, 2025 | 184.68 | 186.24 | 182.32 | 182.48 | 182.48 | -0.12% | 844 |
| Dec 19, 2025 | 172.52 | 182.70 | 172.52 | 182.70 | 182.70 | 5.55% | 471 |
| Dec 18, 2025 | 168.78 | 175.60 | 168.78 | 173.10 | 173.10 | 2.57% | 668 |
| Dec 17, 2025 | 177.32 | 179.82 | 168.76 | 168.76 | 168.76 | -4.76% | 1,143 |
| Dec 16, 2025 | 174.26 | 177.98 | 173.16 | 177.20 | 177.20 | 0.19% | 2,932 |
| Dec 15, 2025 | 179.22 | 182.00 | 176.00 | 176.86 | 176.86 | -2.35% | 721 |
| Dec 12, 2025 | 187.32 | 188.10 | 178.42 | 181.12 | 181.12 | -1.67% | 511 |
| Dec 11, 2025 | 186.46 | 186.88 | 180.00 | 184.20 | 184.20 | -2.02% | 1,679 |
| Dec 10, 2025 | 190.68 | 191.10 | 188.00 | 188.00 | 188.00 | -1.12% | 1,599 |
| Dec 9, 2025 | 192.70 | 193.92 | 190.12 | 190.12 | 190.12 | 0.56% | 486 |
| Dec 8, 2025 | 187.10 | 190.94 | 186.82 | 189.06 | 189.06 | 0.95% | 1,219 |
| Dec 5, 2025 | 186.60 | 190.64 | 185.58 | 187.28 | 187.28 | 1.00% | 818 |
| Dec 4, 2025 | 186.88 | 187.02 | 185.12 | 185.42 | 185.42 | 0.21% | 839 |
| Dec 3, 2025 | 185.50 | 186.32 | 184.18 | 185.04 | 185.04 | -1.05% | 699 |
| Dec 2, 2025 | 188.50 | 194.02 | 187.00 | 187.00 | 187.00 | -1.55% | 594 |
| Dec 1, 2025 | 185.82 | 189.94 | 182.62 | 189.94 | 189.94 | 1.59% | 1,911 |
| Nov 28, 2025 | 185.84 | 188.44 | 185.02 | 186.96 | 186.96 | 1.31% | 1,099 |
| Nov 27, 2025 | 184.90 | 184.90 | 183.36 | 184.54 | 184.54 | -1.15% | 234 |
| Nov 26, 2025 | 177.60 | 186.68 | 173.94 | 186.68 | 186.68 | 4.71% | 3,204 |
| Nov 25, 2025 | 183.50 | 184.20 | 169.00 | 178.28 | 178.28 | -4.82% | 2,148 |
| Nov 24, 2025 | 178.92 | 187.50 | 176.90 | 187.30 | 187.30 | 5.22% | 2,536 |
| Nov 21, 2025 | 178.96 | 181.20 | 169.96 | 178.00 | 178.00 | -0.85% | 3,528 |
| Nov 20, 2025 | 205.50 | 207.50 | 179.50 | 179.52 | 179.52 | -7.11% | 4,663 |
| Nov 19, 2025 | 196.62 | 202.05 | 190.94 | 193.26 | 193.26 | -3.54% | 1,477 |
| Nov 18, 2025 | 203.00 | 206.75 | 194.56 | 200.35 | 200.35 | -2.74% | 4,734 |
| Nov 17, 2025 | 213.50 | 215.60 | 205.05 | 206.00 | 206.00 | -3.85% | 1,418 |