Advanced Micro Devices, Inc. (FRA:AMD)
Germany · Delayed Price · Currency is EUR 418.90
-38.60 (-8.44%)
At close: Aug 5, 2026
FRA:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 476.70 | 476.70 | 440.00 | 446.05 | 446.05 | -8.24% | 961 |
| Jul 6, 2026 | 462.15 | 500.00 | 462.15 | 486.10 | 486.10 | 4.65% | 1,894 |
| Jul 3, 2026 | 454.05 | 466.00 | 454.05 | 464.50 | 464.50 | 4.38% | 812 |
| Jul 2, 2026 | 472.05 | 478.00 | 445.00 | 445.00 | 445.00 | -8.11% | 932 |
| Jul 1, 2026 | 504.30 | 507.90 | 480.00 | 484.30 | 484.30 | -4.78% | 1,430 |
| Jun 30, 2026 | 474.20 | 510.80 | 469.45 | 508.60 | 508.60 | 8.50% | 2,932 |
| Jun 29, 2026 | 463.55 | 471.30 | 437.80 | 468.75 | 468.75 | 3.25% | 1,420 |
| Jun 26, 2026 | 452.65 | 457.80 | 444.00 | 454.00 | 454.00 | -1.47% | 515 |
| Jun 25, 2026 | 468.45 | 482.85 | 448.85 | 460.75 | 460.75 | 2.12% | 1,926 |
| Jun 24, 2026 | 463.00 | 468.50 | 451.20 | 451.20 | 451.20 | -0.73% | 964 |
| Jun 23, 2026 | 464.75 | 464.75 | 443.25 | 454.50 | 454.50 | -5.70% | 1,346 |
| Jun 22, 2026 | 465.85 | 491.75 | 464.40 | 481.95 | 481.95 | 2.97% | 1,559 |
| Jun 19, 2026 | 467.70 | 468.25 | 460.90 | 468.05 | 468.05 | 0.70% | 1,513 |
| Jun 18, 2026 | 458.25 | 467.50 | 455.75 | 464.80 | 464.80 | 3.98% | 832 |
| Jun 17, 2026 | 450.00 | 458.55 | 440.50 | 447.00 | 447.00 | 1.13% | 2,598 |
| Jun 16, 2026 | 468.10 | 474.50 | 442.00 | 442.00 | 442.00 | -5.96% | 3,492 |
| Jun 15, 2026 | 457.05 | 480.00 | 455.80 | 470.00 | 470.00 | 5.63% | 3,581 |
| Jun 12, 2026 | 419.10 | 450.00 | 415.55 | 444.95 | 444.95 | 5.49% | 1,326 |
| Jun 11, 2026 | 393.40 | 421.80 | 393.05 | 421.80 | 421.80 | 8.15% | 2,125 |
| Jun 10, 2026 | 402.00 | 409.75 | 390.00 | 390.00 | 390.00 | -4.41% | 2,859 |
| Jun 9, 2026 | 432.00 | 435.75 | 382.60 | 408.00 | 408.00 | -4.59% | 2,634 |
| Jun 8, 2026 | 401.65 | 428.25 | 401.65 | 427.65 | 427.65 | 5.33% | 1,899 |
| Jun 5, 2026 | 442.55 | 442.55 | 404.10 | 406.00 | 406.00 | -10.51% | 2,673 |
| Jun 4, 2026 | 459.10 | 462.45 | 433.35 | 453.70 | 453.70 | -2.86% | 1,391 |
| Jun 3, 2026 | 444.35 | 470.10 | 443.40 | 467.05 | 467.05 | 4.72% | 3,614 |
| 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 |