Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 437.10
+8.50 (1.98%)
At close: Sep 15, 2026
FRA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 425.00 | 443.35 | 423.85 | 437.10 | 437.10 | 1.98% | 2,724 |
| 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 |
| Sep 4, 2026 | 397.20 | 409.00 | 393.45 | 406.15 | 406.15 | 3.16% | 188 |
| Sep 3, 2026 | 394.00 | 395.00 | 383.15 | 393.70 | 393.70 | 0.22% | 220 |
| Sep 2, 2026 | 397.00 | 398.80 | 391.40 | 392.85 | 392.85 | -0.80% | 158 |
| Sep 1, 2026 | 407.90 | 407.90 | 390.00 | 396.00 | 396.00 | -2.22% | 268 |
| Aug 31, 2026 | 402.10 | 406.10 | 400.10 | 405.00 | 405.00 | -0.30% | 218 |
| Aug 28, 2026 | 405.55 | 410.30 | 404.50 | 406.20 | 406.20 | -0.02% | 1,182 |
| Aug 27, 2026 | 415.25 | 420.45 | 406.30 | 406.30 | 406.30 | -1.43% | 704 |
| Aug 26, 2026 | 409.00 | 419.65 | 406.90 | 412.20 | 412.20 | 0.73% | 1,212 |
| Aug 25, 2026 | 396.15 | 411.30 | 396.15 | 409.20 | 409.20 | 4.37% | 1,245 |
| Aug 24, 2026 | 396.10 | 399.00 | 388.00 | 392.05 | 392.05 | -2.71% | 1,444 |
| Aug 21, 2026 | 403.45 | 406.50 | 400.45 | 402.95 | 402.95 | 0.66% | 228 |
| Aug 20, 2026 | 403.95 | 404.00 | 394.05 | 400.30 | 400.30 | 0.63% | 461 |
| Aug 19, 2026 | 411.05 | 420.50 | 397.80 | 397.80 | 397.80 | -3.91% | 482 |
| Aug 18, 2026 | 430.35 | 432.95 | 413.00 | 414.00 | 414.00 | -5.93% | 460 |
| Aug 17, 2026 | 447.00 | 450.35 | 440.10 | 440.10 | 440.10 | 0.02% | 467 |
| Aug 14, 2026 | 416.70 | 440.80 | 416.70 | 440.00 | 440.00 | 4.27% | 3,982 |
| Aug 13, 2026 | 418.55 | 429.85 | 417.20 | 422.00 | 422.00 | 0.81% | 102 |
| Aug 12, 2026 | 410.60 | 423.10 | 410.60 | 418.60 | 418.60 | 1.58% | 923 |
| Aug 11, 2026 | 406.25 | 412.10 | 401.60 | 412.10 | 412.10 | 0.29% | 995 |
| Aug 10, 2026 | 421.15 | 423.10 | 410.00 | 410.90 | 410.90 | -1.25% | 651 |
| Aug 7, 2026 | 423.35 | 436.30 | 415.65 | 416.10 | 416.10 | -2.55% | 248 |
| Aug 6, 2026 | 416.35 | 428.25 | 410.00 | 427.00 | 427.00 | 1.93% | 447 |
| Aug 5, 2026 | 418.50 | 428.30 | 407.25 | 418.90 | 418.90 | -8.44% | 2,324 |
| Aug 4, 2026 | 431.20 | 458.25 | 429.00 | 457.50 | 457.50 | 8.52% | 2,721 |
| Aug 3, 2026 | 423.60 | 423.60 | 397.10 | 421.60 | 421.60 | 0.26% | 1,185 |
| Jul 31, 2026 | 440.05 | 447.45 | 420.50 | 420.50 | 420.50 | -0.90% | 1,411 |
| Jul 30, 2026 | 373.50 | 426.90 | 369.05 | 424.30 | 424.30 | 13.15% | 2,801 |
| Jul 29, 2026 | 391.45 | 403.40 | 372.50 | 375.00 | 375.00 | -6.05% | 2,050 |
| Jul 28, 2026 | 418.25 | 421.65 | 391.95 | 399.15 | 399.15 | -7.37% | 2,730 |
| Jul 27, 2026 | 469.20 | 473.90 | 420.00 | 430.90 | 430.90 | -8.76% | 2,223 |
| Jul 24, 2026 | 475.05 | 479.15 | 458.45 | 472.25 | 472.25 | -0.03% | 409 |
| Jul 23, 2026 | 489.85 | 489.85 | 467.05 | 472.40 | 472.40 | -3.39% | 872 |
| Jul 22, 2026 | 472.95 | 489.00 | 463.10 | 489.00 | 489.00 | 2.98% | 768 |
| Jul 21, 2026 | 455.30 | 476.90 | 454.00 | 474.85 | 474.85 | 5.52% | 959 |
| Jul 20, 2026 | 433.65 | 456.10 | 433.65 | 450.00 | 450.00 | 2.55% | 1,319 |
| Jul 17, 2026 | 417.80 | 439.70 | 404.25 | 438.80 | 438.80 | 1.20% | 2,952 |
| Jul 16, 2026 | 459.75 | 464.30 | 430.00 | 433.60 | 433.60 | -4.65% | 911 |
| Jul 15, 2026 | 487.80 | 488.95 | 450.00 | 454.75 | 454.75 | -5.28% | 424 |
| Jul 14, 2026 | 475.10 | 500.00 | 475.10 | 480.10 | 480.10 | 1.94% | 1,759 |
| Jul 13, 2026 | 477.90 | 479.90 | 465.00 | 470.95 | 470.95 | -2.75% | 983 |
| Jul 10, 2026 | 479.50 | 484.25 | 471.05 | 484.25 | 484.25 | 1.96% | 175 |
| Jul 9, 2026 | 453.90 | 488.20 | 453.20 | 474.95 | 474.95 | 5.46% | 595 |
| Jul 8, 2026 | 453.15 | 453.25 | 439.70 | 450.35 | 450.35 | 0.96% | 1,000 |