Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 382.10
+2.10 (0.55%)
Last updated: May 14, 2026, 8:51 AM CET
FRA:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 386.45 | 396.50 | 370.00 | 380.00 | 380.00 | 0.25% | 2,963 |
| May 12, 2026 | 384.00 | 390.15 | 363.05 | 379.05 | 379.05 | -2.22% | 4,209 |
| May 11, 2026 | 390.15 | 400.00 | 382.60 | 387.65 | 387.65 | 1.03% | 7,362 |
| May 8, 2026 | 349.30 | 383.70 | 349.30 | 383.70 | 383.70 | 10.20% | 4,562 |
| May 7, 2026 | 360.00 | 360.10 | 342.70 | 348.20 | 348.20 | -3.08% | 3,258 |
| May 6, 2026 | 352.70 | 363.10 | 342.50 | 359.25 | 359.25 | 18.17% | 10,396 |
| May 5, 2026 | 294.40 | 306.00 | 292.30 | 304.00 | 304.00 | 3.51% | 3,995 |
| May 4, 2026 | 309.25 | 312.00 | 291.00 | 293.70 | 293.70 | -2.47% | 6,852 |
| Apr 30, 2026 | 290.00 | 302.00 | 286.10 | 301.15 | 301.15 | 4.26% | 3,202 |
| Apr 29, 2026 | 281.55 | 289.50 | 273.20 | 288.85 | 288.85 | 4.85% | 2,085 |
| Apr 28, 2026 | 282.60 | 282.60 | 264.80 | 275.50 | 275.50 | -4.46% | 3,397 |
| Apr 27, 2026 | 297.35 | 301.65 | 280.00 | 288.35 | 288.35 | -2.24% | 7,101 |
| Apr 24, 2026 | 280.05 | 300.00 | 279.15 | 294.95 | 294.95 | 13.77% | 6,403 |
| Apr 23, 2026 | 256.70 | 264.80 | 255.50 | 259.25 | 259.25 | 0.10% | 3,486 |
| Apr 22, 2026 | 244.00 | 259.00 | 244.00 | 259.00 | 259.00 | 7.05% | 4,599 |
| Apr 21, 2026 | 232.95 | 242.00 | 232.95 | 241.95 | 241.95 | 3.22% | 570 |
| Apr 20, 2026 | 231.95 | 242.50 | 230.90 | 234.40 | 234.40 | -0.61% | 2,368 |
| Apr 17, 2026 | 233.60 | 237.30 | 231.25 | 235.85 | 235.85 | 0.79% | 2,069 |
| Apr 16, 2026 | 220.15 | 236.45 | 217.45 | 234.00 | 234.00 | 8.11% | 5,043 |
| Apr 15, 2026 | 212.35 | 218.00 | 212.35 | 216.45 | 216.45 | 0.39% | 609 |
| Apr 14, 2026 | 208.65 | 215.75 | 208.65 | 215.60 | 215.60 | 2.72% | 1,134 |
| Apr 13, 2026 | 206.00 | 209.90 | 205.95 | 209.90 | 209.90 | 0.29% | 2,388 |
| Apr 10, 2026 | 201.55 | 212.00 | 201.00 | 209.30 | 209.30 | 3.59% | 3,261 |
| Apr 9, 2026 | 196.36 | 202.05 | 195.82 | 202.05 | 202.05 | 2.09% | 1,686 |
| Apr 8, 2026 | 198.54 | 199.98 | 195.08 | 197.92 | 197.92 | 5.65% | 2,517 |
| Apr 7, 2026 | 188.56 | 189.96 | 186.46 | 187.34 | 187.34 | -0.02% | 484 |
| Apr 2, 2026 | 177.08 | 187.38 | 176.60 | 187.38 | 187.38 | 3.32% | 831 |
| Apr 1, 2026 | 176.50 | 183.16 | 176.50 | 181.36 | 181.36 | 3.17% | 439 |
| Mar 31, 2026 | 172.78 | 175.78 | 172.18 | 175.78 | 175.78 | 4.14% | 2,230 |
| Mar 30, 2026 | 174.88 | 180.00 | 168.80 | 168.80 | 168.80 | -4.10% | 1,589 |
| Mar 27, 2026 | 177.56 | 178.56 | 172.30 | 176.02 | 176.02 | -1.15% | 1,016 |
| Mar 26, 2026 | 189.00 | 190.00 | 178.06 | 178.06 | 178.06 | -6.77% | 1,318 |
| Mar 25, 2026 | 178.26 | 191.10 | 178.26 | 191.00 | 191.00 | 7.28% | 2,550 |
| Mar 24, 2026 | 175.16 | 178.04 | 175.12 | 178.04 | 178.04 | 0.80% | 312 |
| Mar 23, 2026 | 171.50 | 178.90 | 170.00 | 176.62 | 176.62 | 1.74% | 1,005 |
| Mar 20, 2026 | 176.56 | 177.42 | 173.60 | 173.60 | 173.60 | -1.62% | 167 |
| Mar 19, 2026 | 172.98 | 176.46 | 170.78 | 176.46 | 176.46 | 0.94% | 636 |
| Mar 18, 2026 | 170.92 | 174.82 | 170.92 | 174.82 | 174.82 | 2.84% | 254 |
| Mar 17, 2026 | 169.36 | 172.16 | 169.36 | 170.00 | 170.00 | -0.58% | 199 |
| Mar 16, 2026 | 170.34 | 174.12 | 169.14 | 171.00 | 171.00 | 1.62% | 3,115 |
| Mar 13, 2026 | 170.96 | 174.14 | 168.28 | 168.28 | 168.28 | -2.47% | 364 |
| Mar 12, 2026 | 174.72 | 176.62 | 171.00 | 172.54 | 172.54 | -2.59% | 445 |
| Mar 11, 2026 | 174.78 | 177.12 | 174.78 | 177.12 | 177.12 | 0.43% | 300 |
| Mar 10, 2026 | 172.80 | 176.36 | 172.80 | 176.36 | 176.36 | 1.74% | 413 |
| Mar 9, 2026 | 161.14 | 174.60 | 161.00 | 173.34 | 173.34 | 4.17% | 1,714 |
| Mar 6, 2026 | 171.66 | 172.72 | 166.40 | 166.40 | 166.40 | -1.48% | 971 |
| Mar 5, 2026 | 171.46 | 175.02 | 168.90 | 168.90 | 168.90 | -2.47% | 1,830 |
| Mar 4, 2026 | 162.38 | 173.60 | 162.38 | 173.18 | 173.18 | 5.60% | 716 |
| Mar 3, 2026 | 167.02 | 167.02 | 163.50 | 164.00 | 164.00 | -3.05% | 940 |
| Mar 2, 2026 | 164.88 | 169.16 | 163.44 | 169.16 | 169.16 | 0.95% | 900 |