Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 146.08
+1.86 (1.29%)
Last updated: Oct 3, 2025, 11:00 AM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 146.44 | 146.44 | 143.44 | 143.44 | 143.44 | -0.54% | 112 |
| Oct 2, 2025 | 140.94 | 144.48 | 140.94 | 144.22 | 144.22 | 4.18% | 90 |
| Oct 1, 2025 | 135.80 | 138.82 | 135.80 | 138.44 | 138.44 | 0.73% | 390 |
| Sep 30, 2025 | 137.34 | 137.44 | 136.66 | 137.44 | 137.44 | -1.26% | 15 |
| Sep 29, 2025 | 137.12 | 139.20 | 136.42 | 139.20 | 139.20 | 3.20% | 85 |
| Sep 26, 2025 | 137.52 | 137.76 | 134.88 | 134.88 | 134.88 | -0.97% | 68 |
| Sep 25, 2025 | 136.60 | 136.80 | 134.14 | 136.20 | 136.20 | -1.18% | 410 |
| Sep 24, 2025 | 137.18 | 140.00 | 136.88 | 137.82 | 137.82 | 0.32% | 158 |
| Sep 23, 2025 | 135.94 | 137.38 | 135.64 | 137.38 | 137.38 | 0.23% | - |
| Sep 22, 2025 | 133.38 | 137.30 | 132.34 | 137.06 | 137.06 | 2.87% | 259 |
| Sep 19, 2025 | 132.96 | 133.70 | 132.52 | 133.24 | 133.24 | 1.62% | 120 |
| Sep 18, 2025 | 135.74 | 136.84 | 127.12 | 131.12 | 131.12 | -2.64% | 760 |
| Sep 17, 2025 | 135.30 | 135.30 | 133.38 | 134.68 | 134.68 | -0.47% | 2 |
| Sep 16, 2025 | 137.18 | 137.32 | 135.32 | 135.32 | 135.32 | -0.68% | 85 |
| Sep 15, 2025 | 136.52 | 136.52 | 135.30 | 136.24 | 136.24 | 1.26% | 30 |
| Sep 12, 2025 | 133.14 | 134.54 | 133.14 | 134.54 | 134.54 | 1.54% | - |
| Sep 11, 2025 | 136.34 | 136.34 | 132.50 | 132.50 | 132.50 | -3.55% | 285 |
| Sep 10, 2025 | 137.00 | 138.98 | 137.00 | 137.38 | 137.38 | 4.90% | 102 |
| Sep 9, 2025 | 129.10 | 131.62 | 128.94 | 130.96 | 130.96 | 1.03% | 119 |
| Sep 8, 2025 | 129.38 | 129.62 | 127.82 | 129.62 | 129.62 | 0.40% | 585 |
| Sep 5, 2025 | 138.48 | 138.70 | 128.56 | 129.10 | 129.10 | -6.25% | 324 |
| Sep 4, 2025 | 138.96 | 139.44 | 137.12 | 137.70 | 137.70 | -0.03% | 250 |
| Sep 3, 2025 | 139.52 | 139.94 | 137.74 | 137.74 | 137.74 | -0.16% | 175 |
| Sep 2, 2025 | 138.64 | 138.64 | 134.92 | 137.96 | 137.96 | -2.02% | 96 |
| Sep 1, 2025 | 138.76 | 140.80 | 138.20 | 140.80 | 140.80 | 0.74% | 292 |
| Aug 29, 2025 | 143.98 | 144.02 | 139.76 | 139.76 | 139.76 | -2.57% | 98 |
| Aug 28, 2025 | 142.66 | 145.62 | 142.44 | 143.44 | 143.44 | 0.25% | 107 |
| Aug 27, 2025 | 143.86 | 144.92 | 142.78 | 143.08 | 143.08 | 0.76% | 490 |
| Aug 26, 2025 | 139.66 | 145.36 | 139.66 | 142.00 | 142.00 | 0.74% | 246 |
| Aug 25, 2025 | 142.74 | 142.74 | 140.38 | 140.96 | 140.96 | -1.73% | 92 |
| Aug 22, 2025 | 139.18 | 143.44 | 139.00 | 143.44 | 143.44 | 1.16% | 188 |
| Aug 21, 2025 | 143.74 | 143.74 | 141.12 | 141.80 | 141.80 | 1.34% | 213 |
| Aug 20, 2025 | 141.28 | 142.44 | 137.94 | 139.92 | 139.92 | -3.65% | 297 |
| Aug 19, 2025 | 150.60 | 150.60 | 144.78 | 145.22 | 145.22 | -3.25% | 138 |
| Aug 18, 2025 | 152.34 | 152.50 | 149.94 | 150.10 | 150.10 | -0.99% | 207 |
| Aug 15, 2025 | 155.58 | 155.58 | 151.60 | 151.60 | 151.60 | -2.00% | 15 |
| Aug 14, 2025 | 156.90 | 158.26 | 154.70 | 154.70 | 154.70 | -0.28% | 255 |
| Aug 13, 2025 | 149.44 | 158.40 | 149.44 | 155.14 | 155.14 | 4.39% | 481 |
| Aug 12, 2025 | 148.12 | 149.94 | 148.12 | 148.62 | 148.62 | -3.07% | 269 |
| Aug 11, 2025 | 145.98 | 153.32 | 143.62 | 153.32 | 153.32 | 3.55% | 353 |
| Aug 8, 2025 | 148.72 | 151.92 | 148.06 | 148.06 | 148.06 | -0.83% | 30 |
| Aug 7, 2025 | 141.74 | 149.30 | 141.74 | 149.30 | 149.30 | 7.98% | 355 |
| Aug 6, 2025 | 141.50 | 143.88 | 137.00 | 138.26 | 138.26 | -8.23% | 646 |
| Aug 5, 2025 | 155.22 | 156.28 | 150.66 | 150.66 | 150.66 | -1.36% | 354 |
| Aug 4, 2025 | 150.24 | 152.74 | 150.24 | 152.74 | 152.74 | 3.11% | 116 |
| Aug 1, 2025 | 150.56 | 150.56 | 145.14 | 148.14 | 148.14 | -5.46% | 582 |
| Jul 31, 2025 | 161.00 | 161.00 | 156.44 | 156.70 | 156.70 | 0.66% | 117 |
| Jul 30, 2025 | 154.42 | 155.90 | 152.28 | 155.68 | 155.68 | 1.51% | 481 |
| Jul 29, 2025 | 151.72 | 155.00 | 151.70 | 153.36 | 153.36 | 3.29% | 258 |
| Jul 28, 2025 | 143.56 | 149.60 | 143.56 | 148.48 | 148.48 | 5.56% | 368 |