Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 464.90
+18.90 (4.24%)
Last updated: Jun 3, 2026, 8:10 PM CET
FRA:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 444.35 | 470.10 | 443.40 | 459.10 | - | 2.94% | 1,178 |
| Jun 2, 2026 | 433.45 | 446.00 | 430.40 | 446.00 | 446.00 | 1.19% | 1,232 |
| Jun 1, 2026 | 437.90 | 444.35 | 419.30 | 440.75 | 440.75 | -0.29% | 4,439 |
| May 29, 2026 | 449.70 | 452.40 | 431.95 | 442.05 | 442.05 | -1.01% | 3,050 |
| May 28, 2026 | 419.95 | 451.00 | 416.40 | 446.55 | 446.55 | 4.29% | 2,555 |
| May 27, 2026 | 435.60 | 445.10 | 421.00 | 428.20 | 428.20 | -1.12% | 3,541 |
| May 26, 2026 | 408.70 | 435.15 | 408.15 | 433.05 | 433.05 | 5.26% | 3,406 |
| May 25, 2026 | 410.75 | 412.00 | 406.40 | 411.40 | 411.40 | 1.88% | 2,128 |
| May 22, 2026 | 389.10 | 410.80 | 389.10 | 403.80 | 403.80 | 5.13% | 1,915 |
| May 21, 2026 | 386.00 | 386.50 | 375.00 | 384.10 | 384.10 | 0.71% | 979 |
| May 20, 2026 | 358.35 | 386.50 | 358.10 | 381.40 | 381.40 | 6.73% | 2,306 |
| May 19, 2026 | 357.40 | 364.85 | 340.00 | 357.35 | 357.35 | -1.27% | 4,323 |
| May 18, 2026 | 359.55 | 372.10 | 353.45 | 361.95 | 361.95 | -0.84% | 2,431 |
| May 15, 2026 | 370.05 | 377.35 | 365.00 | 365.00 | 365.00 | -4.76% | 2,252 |
| May 14, 2026 | 380.40 | 388.60 | 371.55 | 383.25 | 383.25 | 0.86% | 1,359 |
| 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 |