Skip to main content
logo
Advanced Micro Devices, Inc. (VIE:AMD)
Austria flag Austria · Delayed Price · Currency is EUR
182.94
+0.48 (0.26%)
Last updated: Dec 23, 2025, 8:55 AM CET

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025182.12182.94181.76182.94182.940.26%75
Dec 22, 2025183.94187.30182.04182.46182.460.99%879
Dec 19, 2025174.22180.68173.34180.68180.684.26%289
Dec 18, 2025170.62174.48170.50173.30173.301.52%350
Dec 17, 2025178.44180.70170.70170.70170.70-2.78%1,036
Dec 16, 2025174.14176.62174.14175.58175.58-2.42%150
Dec 15, 2025179.60181.38179.60179.94179.940.69%75
Dec 12, 2025187.46188.00178.70178.70178.70-1.52%483
Dec 11, 2025185.62186.38181.00181.46181.46-3.84%48
Dec 10, 2025189.76191.10188.70188.70188.70-1.13%202
Dec 9, 2025193.46193.46187.76190.86190.860.69%243
Dec 8, 2025187.72190.18187.72189.56189.561.89%392
Dec 5, 2025187.86190.10186.04186.04186.04-0.48%140
Dec 4, 2025186.52186.94185.48186.94186.941.00%72
Dec 3, 2025186.10187.14183.10185.08185.08-0.76%537
Dec 2, 2025188.08192.84186.50186.50186.50-0.73%527
Dec 1, 2025185.42188.04183.00187.88187.880.90%638
Nov 28, 2025185.68187.68185.62186.20186.201.47%265
Nov 27, 2025184.54184.54183.38183.50183.50-0.35%151
Nov 26, 2025177.06184.14174.50184.14184.146.51%496
Nov 25, 2025183.30183.30168.94172.88172.88-6.68%1,506
Nov 24, 2025178.94185.26176.78185.26185.266.01%554
Nov 21, 2025178.20181.24173.40174.76174.76-9.10%1,024
Nov 20, 2025205.80205.80192.26192.26192.26-2.65%265
Nov 19, 2025198.02200.00197.20197.50197.50-1.22%365
Nov 18, 2025204.60206.40195.90199.94199.94-5.35%102
Nov 17, 2025214.70214.70208.40211.25211.25-2.15%166
Nov 14, 2025210.85215.90203.50215.90215.90-1.89%175
Nov 13, 2025222.80222.80216.65220.05220.05-2.40%155
Nov 12, 2025217.15225.45215.00225.45225.459.49%280
Nov 11, 2025211.45211.45205.90205.90205.90-2.46%94
Nov 10, 2025208.05214.35208.05211.10211.107.48%68
Nov 7, 2025208.90208.90195.96196.40196.40-4.96%199
Nov 6, 2025221.35222.25205.85206.65206.65-5.53%70
Nov 5, 2025208.90219.25206.65218.75218.75-1.46%848
Nov 4, 2025219.80223.80216.55222.00222.00-0.25%345
Nov 3, 2025222.75226.05221.85222.55222.550.32%113
Oct 31, 2025224.45226.45221.85221.85221.85-1.84%162
Oct 30, 2025226.95227.00222.85226.00226.001.07%224
Oct 29, 2025226.25227.85223.60223.60223.60-0.62%156
Oct 28, 2025220.95225.30220.95225.00225.002.88%73
Oct 27, 2025224.20224.20216.60218.70218.701.32%282
Oct 24, 2025205.60216.85205.35215.85215.857.25%325
Oct 23, 2025199.20201.25197.00201.25201.252.26%833
Oct 22, 2025204.10205.55196.80196.80196.80-3.93%88
Oct 21, 2025206.05207.00203.70204.85204.85-1.21%82
Oct 20, 2025203.10207.35201.80207.35207.355.49%230
Oct 17, 2025192.88199.08192.78196.56196.56-3.39%459
Oct 16, 2025208.20208.20202.60203.45203.45-0.15%406
Oct 15, 2025191.04203.75190.56203.75203.757.72%434