Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 484.70
-41.70 (-7.92%)
At close: Nov 13, 2026
FRA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 522.80 | 524.90 | 470.00 | 484.70 | 484.70 | -7.92% | 1,623 |
| Nov 12, 2026 | 509.50 | 535.00 | 500.00 | 526.40 | 526.40 | 5.97% | 3,266 |
| Nov 11, 2026 | 484.80 | 512.50 | 470.45 | 496.75 | 496.75 | 7.72% | 2,396 |
| Nov 10, 2026 | 446.80 | 480.00 | 445.00 | 461.15 | 461.15 | 0.47% | 2,700 |
| Nov 9, 2026 | 404.40 | 459.00 | 400.00 | 459.00 | 459.00 | 13.38% | 3,772 |
| Nov 6, 2026 | 377.95 | 413.30 | 376.80 | 404.85 | 404.85 | 12.46% | 2,724 |
| Nov 5, 2026 | 425.45 | 426.80 | 360.00 | 360.00 | 360.00 | -16.58% | 2,144 |
| Nov 4, 2026 | 460.00 | 466.65 | 417.00 | 431.55 | 431.55 | -1.61% | 902 |
| Nov 3, 2026 | 419.20 | 443.20 | 419.00 | 438.60 | 438.60 | 4.70% | 500 |
| Nov 2, 2026 | 461.35 | 463.45 | 418.90 | 418.90 | 418.90 | -7.77% | 871 |
| Oct 30, 2026 | 472.35 | 473.00 | 443.00 | 454.20 | 454.20 | -4.89% | 665 |
| Oct 29, 2026 | 508.10 | 515.50 | 473.35 | 477.55 | 477.55 | -7.63% | 354 |
| Oct 28, 2026 | 515.00 | 518.40 | 505.00 | 517.00 | 517.00 | 2.34% | 1,147 |
| Oct 27, 2026 | 470.75 | 505.50 | 470.75 | 505.20 | 505.20 | 6.75% | 791 |
| Oct 26, 2026 | 459.80 | 475.95 | 457.90 | 473.25 | 473.25 | 3.16% | 414 |
| Oct 23, 2026 | 458.00 | 467.60 | 452.75 | 458.75 | 458.75 | 1.85% | 603 |
| Oct 22, 2026 | 477.00 | 477.00 | 449.60 | 450.40 | 450.40 | -8.88% | 699 |
| Oct 21, 2026 | 487.55 | 494.95 | 483.20 | 494.30 | 494.30 | 3.00% | 384 |
| Oct 20, 2026 | 475.00 | 482.30 | 468.60 | 479.90 | 479.90 | -0.24% | 492 |
| Oct 19, 2026 | 482.95 | 494.00 | 480.00 | 481.05 | 481.05 | 2.37% | 810 |
| Oct 16, 2026 | 499.40 | 499.40 | 469.90 | 469.90 | 469.90 | -5.80% | 451 |
| Oct 15, 2026 | 496.00 | 502.00 | 477.55 | 498.85 | 498.85 | -2.51% | 2,109 |
| Oct 14, 2026 | 538.90 | 540.70 | 510.00 | 511.70 | 511.70 | -4.53% | 593 |
| Oct 13, 2026 | 522.60 | 536.00 | 518.60 | 536.00 | 536.00 | 0.88% | 846 |
| Oct 12, 2026 | 545.10 | 545.10 | 525.00 | 531.30 | 531.30 | -2.51% | 1,571 |
| Oct 9, 2026 | 558.40 | 565.60 | 545.00 | 545.00 | 545.00 | -1.27% | 1,422 |
| Oct 8, 2026 | 575.00 | 576.10 | 550.00 | 552.00 | 552.00 | -3.66% | 1,346 |
| Oct 7, 2026 | 581.20 | 582.50 | 567.50 | 573.00 | 573.00 | -1.21% | 1,287 |
| Oct 6, 2026 | 567.30 | 584.30 | 561.80 | 580.00 | 580.00 | 2.84% | 1,138 |
| Oct 5, 2026 | 569.80 | 569.80 | 560.00 | 564.00 | 564.00 | 0.53% | 462 |
| Oct 2, 2026 | 548.10 | 572.10 | 548.10 | 561.00 | 561.00 | 2.13% | 430 |
| Oct 1, 2026 | 556.50 | 556.50 | 540.00 | 549.30 | 549.30 | 2.46% | 1,611 |
| Sep 30, 2026 | 535.10 | 540.00 | 530.20 | 536.10 | 536.10 | -1.11% | 132 |
| Sep 29, 2026 | 530.30 | 545.00 | 530.30 | 542.10 | 542.10 | 1.38% | 237 |
| Sep 28, 2026 | 543.30 | 548.10 | 525.90 | 534.70 | 534.70 | -3.17% | 988 |
| Sep 25, 2026 | 560.70 | 566.40 | 549.60 | 552.20 | 552.20 | 0.36% | 1,531 |
| Sep 24, 2026 | 533.20 | 550.20 | 523.90 | 550.20 | 550.20 | 2.17% | 1,256 |
| Sep 23, 2026 | 544.10 | 548.00 | 533.90 | 538.50 | 538.50 | -0.26% | 1,755 |
| Sep 22, 2026 | 531.40 | 541.80 | 527.20 | 539.90 | 539.90 | 1.03% | 1,024 |
| Sep 21, 2026 | 492.25 | 535.50 | 492.25 | 534.40 | 534.40 | 10.64% | 4,128 |
| Sep 18, 2026 | 477.00 | 483.00 | 473.15 | 483.00 | 483.00 | 1.73% | 1,330 |
| Sep 17, 2026 | 448.85 | 479.70 | 448.85 | 474.80 | 474.80 | 7.54% | 950 |
| Sep 16, 2026 | 437.50 | 456.70 | 437.50 | 441.50 | 441.50 | 1.19% | 501 |
| Sep 15, 2026 | 425.00 | 443.35 | 423.85 | 436.30 | 436.30 | 1.80% | 2,729 |
| Sep 14, 2026 | 428.00 | 430.50 | 417.65 | 428.60 | 428.60 | -3.90% | 2,681 |
| Sep 11, 2026 | 434.95 | 446.00 | 434.95 | 446.00 | 446.00 | 1.90% | 1,212 |
| Sep 10, 2026 | 447.30 | 447.40 | 436.10 | 437.70 | 437.70 | -2.26% | 190 |
| Sep 9, 2026 | 434.25 | 450.60 | 427.90 | 447.80 | 447.80 | 2.99% | 1,055 |
| Sep 8, 2026 | 417.10 | 440.00 | 413.55 | 434.80 | 434.80 | 5.14% | 1,479 |
| Sep 7, 2026 | 409.05 | 414.70 | 409.05 | 413.55 | 413.55 | 1.82% | 293 |