Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 187.86
+0.92 (0.49%)
Last updated: Dec 5, 2025, 9:05 AM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 186.52 | 186.94 | 185.48 | 186.94 | 186.94 | 1.00% | 72 |
| Dec 3, 2025 | 186.10 | 187.14 | 183.10 | 185.08 | 185.08 | -0.76% | 537 |
| Dec 2, 2025 | 188.08 | 192.84 | 186.50 | 186.50 | 186.50 | -0.73% | 527 |
| Dec 1, 2025 | 185.42 | 188.04 | 183.00 | 187.88 | 187.88 | 0.90% | 638 |
| Nov 28, 2025 | 185.68 | 187.68 | 185.62 | 186.20 | 186.20 | 1.47% | 265 |
| Nov 27, 2025 | 184.54 | 184.54 | 183.38 | 183.50 | 183.50 | -0.35% | 151 |
| Nov 26, 2025 | 177.06 | 184.14 | 174.50 | 184.14 | 184.14 | 6.51% | 496 |
| Nov 25, 2025 | 183.30 | 183.30 | 168.94 | 172.88 | 172.88 | -6.68% | 1,506 |
| Nov 24, 2025 | 178.94 | 185.26 | 176.78 | 185.26 | 185.26 | 6.01% | 554 |
| Nov 21, 2025 | 178.20 | 181.24 | 173.40 | 174.76 | 174.76 | -9.10% | 1,024 |
| Nov 20, 2025 | 205.80 | 205.80 | 192.26 | 192.26 | 192.26 | -2.65% | 265 |
| Nov 19, 2025 | 198.02 | 200.00 | 197.20 | 197.50 | 197.50 | -1.22% | 365 |
| Nov 18, 2025 | 204.60 | 206.40 | 195.90 | 199.94 | 199.94 | -5.35% | 102 |
| Nov 17, 2025 | 214.70 | 214.70 | 208.40 | 211.25 | 211.25 | -2.15% | 166 |
| Nov 14, 2025 | 210.85 | 215.90 | 203.50 | 215.90 | 215.90 | -1.89% | 175 |
| Nov 13, 2025 | 222.80 | 222.80 | 216.65 | 220.05 | 220.05 | -2.40% | 155 |
| Nov 12, 2025 | 217.15 | 225.45 | 215.00 | 225.45 | 225.45 | 9.49% | 280 |
| Nov 11, 2025 | 211.45 | 211.45 | 205.90 | 205.90 | 205.90 | -2.46% | 94 |
| Nov 10, 2025 | 208.05 | 214.35 | 208.05 | 211.10 | 211.10 | 7.48% | 68 |
| Nov 7, 2025 | 208.90 | 208.90 | 195.96 | 196.40 | 196.40 | -4.96% | 199 |
| Nov 6, 2025 | 221.35 | 222.25 | 205.85 | 206.65 | 206.65 | -5.53% | 70 |
| Nov 5, 2025 | 208.90 | 219.25 | 206.65 | 218.75 | 218.75 | -1.46% | 848 |
| Nov 4, 2025 | 219.80 | 223.80 | 216.55 | 222.00 | 222.00 | -0.25% | 345 |
| Nov 3, 2025 | 222.75 | 226.05 | 221.85 | 222.55 | 222.55 | 0.32% | 113 |
| Oct 31, 2025 | 224.45 | 226.45 | 221.85 | 221.85 | 221.85 | -1.84% | 162 |
| Oct 30, 2025 | 226.95 | 227.00 | 222.85 | 226.00 | 226.00 | 1.07% | 224 |
| Oct 29, 2025 | 226.25 | 227.85 | 223.60 | 223.60 | 223.60 | -0.62% | 156 |
| Oct 28, 2025 | 220.95 | 225.30 | 220.95 | 225.00 | 225.00 | 2.88% | 73 |
| Oct 27, 2025 | 224.20 | 224.20 | 216.60 | 218.70 | 218.70 | 1.32% | 282 |
| Oct 24, 2025 | 205.60 | 216.85 | 205.35 | 215.85 | 215.85 | 7.25% | 325 |
| Oct 23, 2025 | 199.20 | 201.25 | 197.00 | 201.25 | 201.25 | 2.26% | 833 |
| Oct 22, 2025 | 204.10 | 205.55 | 196.80 | 196.80 | 196.80 | -3.93% | 88 |
| Oct 21, 2025 | 206.05 | 207.00 | 203.70 | 204.85 | 204.85 | -1.21% | 82 |
| Oct 20, 2025 | 203.10 | 207.35 | 201.80 | 207.35 | 207.35 | 5.49% | 230 |
| Oct 17, 2025 | 192.88 | 199.08 | 192.78 | 196.56 | 196.56 | -3.39% | 459 |
| Oct 16, 2025 | 208.20 | 208.20 | 202.60 | 203.45 | 203.45 | -0.15% | 406 |
| Oct 15, 2025 | 191.04 | 203.75 | 190.56 | 203.75 | 203.75 | 7.72% | 434 |
| Oct 14, 2025 | 181.78 | 190.44 | 181.78 | 189.14 | 189.14 | -0.02% | 187 |
| Oct 13, 2025 | 191.40 | 193.30 | 188.42 | 189.18 | 189.18 | 2.74% | 325 |
| Oct 10, 2025 | 201.85 | 202.45 | 184.14 | 184.14 | 184.14 | -8.73% | 255 |
| Oct 9, 2025 | 205.10 | 206.30 | 201.75 | 201.75 | 201.75 | 4.51% | 647 |
| Oct 8, 2025 | 182.72 | 193.04 | 182.24 | 193.04 | 193.04 | 6.83% | 1,014 |
| Oct 7, 2025 | 177.44 | 186.52 | 177.44 | 180.70 | 180.70 | 1.19% | 463 |
| Oct 6, 2025 | 141.86 | 193.94 | 141.78 | 178.58 | 178.58 | 24.50% | 1,976 |
| 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 |