Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 169.74
-2.88 (-1.67%)
At close: Feb 27, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 172.48 | 172.78 | 168.54 | 169.74 | 169.74 | -1.67% | 76 |
| Feb 26, 2026 | 177.36 | 177.56 | 172.18 | 172.62 | 172.62 | -4.24% | 332 |
| Feb 25, 2026 | 181.82 | 182.92 | 178.86 | 180.26 | 180.26 | 0.90% | 421 |
| Feb 24, 2026 | 167.38 | 191.18 | 167.38 | 178.66 | 178.66 | 7.34% | 110 |
| Feb 23, 2026 | 167.34 | 168.38 | 166.44 | 166.44 | 166.44 | -3.09% | 279 |
| Feb 20, 2026 | 173.54 | 173.54 | 170.34 | 171.74 | 171.74 | 0.43% | 220 |
| Feb 19, 2026 | 170.54 | 171.80 | 168.98 | 171.00 | 171.00 | -0.33% | 237 |
| Feb 18, 2026 | 168.88 | 171.56 | 166.94 | 171.56 | 171.56 | 0.32% | 295 |
| Feb 17, 2026 | 173.48 | 173.54 | 170.98 | 171.02 | 171.02 | -1.87% | 178 |
| Feb 16, 2026 | 175.76 | 176.16 | 174.28 | 174.28 | 174.28 | 0.06% | 246 |
| Feb 13, 2026 | 173.68 | 175.52 | 173.12 | 174.18 | 174.18 | 0.06% | 551 |
| Feb 12, 2026 | 181.24 | 181.90 | 174.08 | 174.08 | 174.08 | -2.89% | 134 |
| Feb 11, 2026 | 179.48 | 182.36 | 178.68 | 179.26 | 179.26 | -1.73% | 409 |
| Feb 10, 2026 | 181.22 | 182.70 | 181.02 | 182.42 | 182.42 | 0.56% | 225 |
| Feb 9, 2026 | 176.70 | 181.40 | 172.58 | 181.40 | 181.40 | 3.13% | 277 |
| Feb 6, 2026 | 163.50 | 175.90 | 163.50 | 175.90 | 175.90 | 5.66% | 727 |
| Feb 5, 2026 | 173.52 | 174.00 | 163.24 | 166.48 | 166.48 | -3.60% | 1,567 |
| Feb 4, 2026 | 191.54 | 191.84 | 172.70 | 172.70 | 172.70 | -16.61% | 1,096 |
| Feb 3, 2026 | 213.20 | 213.50 | 207.10 | 207.10 | 207.10 | -1.24% | 58 |
| Feb 2, 2026 | 195.24 | 209.70 | 195.10 | 209.70 | 209.70 | 3.28% | 122 |
| Jan 30, 2026 | 206.15 | 207.40 | 201.30 | 203.05 | 203.05 | -0.71% | 246 |
| Jan 29, 2026 | 213.30 | 216.40 | 204.50 | 204.50 | 204.50 | -3.58% | 130 |
| Jan 28, 2026 | 213.80 | 215.00 | 211.65 | 212.10 | 212.10 | 0.62% | 78 |
| Jan 27, 2026 | 213.80 | 214.00 | 210.60 | 210.80 | 210.80 | -0.87% | 189 |
| Jan 26, 2026 | 218.55 | 218.55 | 212.65 | 212.65 | 212.65 | -4.13% | 133 |
| Jan 23, 2026 | 215.85 | 226.40 | 215.30 | 221.80 | 221.80 | 2.71% | 210 |
| Jan 22, 2026 | 217.65 | 218.60 | 213.25 | 215.95 | 215.95 | 0.40% | 178 |
| Jan 21, 2026 | 200.60 | 215.10 | 198.78 | 215.10 | 215.10 | 5.75% | 59 |
| Jan 20, 2026 | 192.66 | 203.40 | 190.22 | 203.40 | 203.40 | 4.40% | 558 |
| Jan 19, 2026 | 195.02 | 196.02 | 194.02 | 194.82 | 194.82 | -2.98% | 310 |
| Jan 16, 2026 | 200.70 | 201.95 | 198.80 | 200.80 | 200.80 | -1.59% | 150 |
| Jan 15, 2026 | 192.86 | 204.25 | 192.86 | 204.05 | 204.05 | 6.44% | 394 |
| Jan 14, 2026 | 189.82 | 192.00 | 185.04 | 191.70 | 191.70 | 1.70% | 962 |
| Jan 13, 2026 | 179.82 | 190.34 | 179.82 | 188.50 | 188.50 | 5.66% | 1,406 |
| Jan 12, 2026 | 172.36 | 178.40 | 171.66 | 178.40 | 178.40 | 0.30% | 178 |
| Jan 9, 2026 | 175.62 | 177.86 | 175.62 | 177.86 | 177.86 | 1.24% | 53 |
| Jan 8, 2026 | 179.40 | 180.58 | 175.68 | 175.68 | 175.68 | -2.05% | 253 |
| Jan 7, 2026 | 182.90 | 183.32 | 178.20 | 179.36 | 179.36 | -1.80% | 461 |
| Jan 6, 2026 | 189.70 | 190.10 | 182.64 | 182.64 | 182.64 | -4.67% | 133 |
| Jan 5, 2026 | 194.60 | 199.60 | 191.58 | 191.58 | 191.58 | 1.58% | 638 |
| Jan 2, 2026 | 184.82 | 191.98 | 184.82 | 188.60 | 188.60 | 2.47% | 498 |
| Dec 30, 2025 | 183.26 | 184.06 | 183.26 | 184.06 | 184.06 | 0.93% | 30 |
| Dec 29, 2025 | 181.40 | 182.36 | 178.34 | 182.36 | 182.36 | -0.32% | 434 |
| Dec 23, 2025 | 182.12 | 182.94 | 181.76 | 182.94 | 182.94 | 0.26% | 75 |
| Dec 22, 2025 | 183.94 | 187.30 | 182.04 | 182.46 | 182.46 | 0.99% | 879 |
| Dec 19, 2025 | 174.22 | 180.68 | 173.34 | 180.68 | 180.68 | 4.26% | 289 |
| Dec 18, 2025 | 170.62 | 174.48 | 170.50 | 173.30 | 173.30 | 1.52% | 350 |
| Dec 17, 2025 | 178.44 | 180.70 | 170.70 | 170.70 | 170.70 | -2.78% | 1,036 |
| Dec 16, 2025 | 174.14 | 176.62 | 174.14 | 175.58 | 175.58 | -2.42% | 150 |
| Dec 15, 2025 | 179.60 | 181.38 | 179.60 | 179.94 | 179.94 | 0.69% | 75 |