Advanced Micro Devices, Inc. (SWX:AMD)
Switzerland · Delayed Price · Currency is CHF 427.35
+5.25 (1.24%)
At close: Oct 23, 2026
SWX:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | -6.09% | - |
| Oct 21, 2026 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | 0.39% | - |
| Oct 20, 2026 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | -1.33% | - |
| Oct 19, 2026 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | 1.08% | - |
| Oct 16, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | -2.30% | - |
| Oct 15, 2026 | 459.45 | 459.45 | 459.45 | 459.45 | 459.45 | -5.95% | 54 |
| Oct 14, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -0.14% | - |
| Oct 13, 2026 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | -0.55% | - |
| Oct 12, 2026 | 491.90 | 491.90 | 491.90 | 491.90 | 491.90 | -4.39% | - |
| Oct 9, 2026 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -3.20% | - |
| Oct 8, 2026 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | -0.58% | - |
| Oct 7, 2026 | 542.30 | 542.30 | 534.60 | 534.60 | 534.60 | 1.04% | 7 |
| Oct 6, 2026 | 529.10 | 529.10 | 529.10 | 529.10 | 529.10 | 0.55% | 1 |
| Oct 5, 2026 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | 1.37% | 4 |
| Oct 2, 2026 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | 2.73% | 5 |
| Oct 1, 2026 | 505.30 | 505.30 | 505.30 | 505.30 | 505.30 | 0.12% | - |
| Sep 30, 2026 | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | -1.62% | - |
| Sep 29, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - | - |
| Sep 28, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -1.23% | 5 |
| Sep 25, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0.27% | - |
| Sep 24, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 1.59% | 20 |
| Sep 23, 2026 | 509.90 | 509.90 | 509.90 | 509.90 | 509.90 | 0.59% | 13 |
| Sep 22, 2026 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 1.32% | - |
| Sep 21, 2026 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | 11.77% | - |
| Sep 18, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | - | - |
| Sep 17, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | 4.14% | - |
| Sep 16, 2026 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | 4.24% | - |
| Sep 15, 2026 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | 3.15% | - |
| Sep 14, 2026 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | -5.04% | - |
| Sep 11, 2026 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | 1.81% | - |
| Sep 10, 2026 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | -0.47% | - |
| Sep 9, 2026 | 415.35 | 415.35 | 415.35 | 415.35 | 415.35 | 1.21% | 5 |
| Sep 8, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | 6.61% | - |
| Sep 7, 2026 | 384.95 | 384.95 | 384.95 | 384.95 | 384.95 | 1.62% | - |
| Sep 4, 2026 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 2.43% | - |
| Sep 3, 2026 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | -0.52% | - |
| Sep 2, 2026 | 371.75 | 371.75 | 371.75 | 371.75 | 371.75 | 0.15% | - |
| Sep 1, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -1.81% | 1 |
| Aug 31, 2026 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | -1.33% | - |
| Aug 28, 2026 | 383.15 | 383.15 | 383.15 | 383.15 | 383.15 | - | - |
| Aug 27, 2026 | 383.15 | 383.15 | 383.15 | 383.15 | 383.15 | -1.47% | - |
| Aug 26, 2026 | 388.85 | 388.85 | 388.85 | 388.85 | 388.85 | 1.54% | - |
| Aug 25, 2026 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | 3.56% | - |
| Aug 24, 2026 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | -1.20% | - |
| Aug 21, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | 0.39% | - |
| Aug 20, 2026 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | -0.52% | - |
| Aug 19, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -4.31% | - |
| Aug 18, 2026 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | -5.81% | - |
| Aug 17, 2026 | 415.85 | 415.85 | 415.85 | 415.85 | 415.85 | 2.60% | - |
| Aug 14, 2026 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | 1.01% | - |