Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 160.70
+5.02 (3.22%)
Last updated: Jul 31, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150.56 | 150.56 | 147.36 | 148.68 | - | -5.12% | 210 |
| Jul 31, 2025 | 161.00 | 161.00 | 156.44 | 156.70 | - | 0.66% | 138 |
| Jul 30, 2025 | 154.42 | 155.90 | 152.28 | 155.68 | - | 1.51% | 481 |
| Jul 29, 2025 | 151.72 | 155.00 | 151.70 | 153.36 | - | 3.29% | 258 |
| Jul 28, 2025 | 143.56 | 149.60 | 143.56 | 148.48 | - | 5.56% | 368 |
| Jul 25, 2025 | 139.68 | 140.66 | 139.14 | 140.66 | - | 1.94% | 214 |
| Jul 24, 2025 | 136.64 | 137.98 | 135.16 | 137.98 | - | 2.62% | 44 |
| Jul 23, 2025 | 132.36 | 134.46 | 132.36 | 134.46 | - | 2.96% | 85 |
| Jul 22, 2025 | 133.74 | 133.74 | 130.60 | 130.60 | - | -3.64% | 188 |
| Jul 21, 2025 | 136.28 | 136.28 | 135.54 | 135.54 | - | 0.22% | 106 |
| Jul 18, 2025 | 138.18 | 138.18 | 134.44 | 135.24 | - | -1.34% | 198 |
| Jul 17, 2025 | 139.72 | 139.96 | 137.08 | 137.08 | - | 4.07% | 491 |
| Jul 16, 2025 | 132.26 | 133.96 | 131.72 | 131.72 | - | -1.69% | 445 |
| Jul 15, 2025 | 128.40 | 135.90 | 128.00 | 133.98 | - | 7.63% | 1,462 |
| Jul 14, 2025 | 124.86 | 125.14 | 123.88 | 124.48 | - | 0.42% | 215 |
| Jul 11, 2025 | 123.64 | 123.96 | 121.94 | 123.96 | - | 0.47% | 226 |
| Jul 10, 2025 | 117.74 | 123.92 | 117.74 | 123.38 | - | 4.36% | 310 |
| Jul 9, 2025 | 117.92 | 118.82 | 117.92 | 118.22 | - | 0.42% | 82 |
| Jul 8, 2025 | 115.44 | 117.72 | 115.44 | 117.72 | - | 3.05% | 2 |
| Jul 7, 2025 | 117.00 | 117.16 | 114.24 | 114.24 | - | -1.89% | 5 |
| Jul 4, 2025 | 116.48 | 116.82 | 116.24 | 116.44 | - | -0.99% | 89 |
| Jul 3, 2025 | 118.38 | 118.82 | 117.20 | 117.60 | - | 0.02% | 277 |
| Jul 2, 2025 | 116.14 | 117.58 | 114.80 | 117.58 | - | 1.62% | 106 |
| Jul 1, 2025 | 119.72 | 119.72 | 115.70 | 115.70 | - | -4.59% | 164 |
| Jun 30, 2025 | 123.84 | 124.26 | 120.96 | 121.26 | - | -1.62% | 506 |
| Jun 27, 2025 | 123.40 | 124.34 | 123.26 | 123.26 | - | 1.07% | - |
| Jun 26, 2025 | 124.18 | 125.24 | 121.96 | 121.96 | - | -0.65% | 742 |
| Jun 25, 2025 | 120.28 | 123.80 | 120.00 | 122.76 | - | 4.00% | 3,468 |
| Jun 24, 2025 | 114.62 | 118.04 | 114.14 | 118.04 | - | 5.04% | 1,733 |
| Jun 23, 2025 | 111.14 | 115.00 | 111.14 | 112.38 | - | 0.52% | 498 |
| Jun 20, 2025 | 110.26 | 115.00 | 109.98 | 111.80 | - | 3.75% | 1,329 |
| Jun 19, 2025 | 109.36 | 109.36 | 107.66 | 107.76 | - | -2.34% | 10 |
| Jun 18, 2025 | 111.88 | 112.48 | 110.34 | 110.34 | - | -0.42% | 454 |
| Jun 17, 2025 | 109.22 | 112.28 | 109.00 | 110.80 | - | 1.32% | 3,316 |
| Jun 16, 2025 | 101.60 | 109.36 | 101.46 | 109.36 | - | 7.72% | 1,144 |
| Jun 13, 2025 | 100.22 | 101.54 | 100.00 | 101.52 | - | -2.72% | 1,863 |
| Jun 12, 2025 | 105.92 | 105.92 | 103.94 | 104.36 | - | -2.08% | 1,255 |
| Jun 11, 2025 | 107.76 | 108.24 | 106.58 | 106.58 | - | -0.21% | 242 |
| Jun 10, 2025 | 106.88 | 107.00 | 105.68 | 106.80 | - | 1.46% | 756 |
| Jun 9, 2025 | 102.40 | 105.26 | 102.40 | 105.26 | - | 3.16% | 551 |
| Jun 6, 2025 | 101.74 | 103.78 | 101.40 | 102.04 | - | -1.22% | 709 |
| Jun 5, 2025 | 103.98 | 104.42 | 101.68 | 103.30 | - | 0.49% | 800 |
| Jun 4, 2025 | 103.14 | 104.08 | 101.36 | 102.80 | - | 0.41% | 653 |
| Jun 3, 2025 | 100.04 | 102.38 | 99.95 | 102.38 | - | 3.90% | 873 |
| Jun 2, 2025 | 96.46 | 99.09 | 96.00 | 98.54 | - | 0.44% | 1,150 |
| May 30, 2025 | 99.39 | 99.60 | 97.71 | 98.11 | - | -2.09% | 1,018 |
| May 29, 2025 | 102.92 | 103.38 | 100.20 | 100.20 | - | -0.73% | 106 |
| May 28, 2025 | 101.70 | 101.96 | 100.76 | 100.94 | - | -0.83% | 163 |
| May 27, 2025 | 99.25 | 101.78 | 99.25 | 101.78 | - | 3.04% | 1,788 |
| May 26, 2025 | 98.52 | 99.01 | 98.52 | 98.78 | - | 2.38% | 637 |