Advanced Micro Devices, Inc. (VIE:AMD)
Austria flag Austria · Delayed Price · Currency is EUR
143.44
+1.64 (1.16%)
At close: Aug 22, 2025, 5:30 PM CET

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025139.18143.44139.00143.44-1.16%188
Aug 21, 2025143.74143.74141.12141.80-1.34%213
Aug 20, 2025141.28142.44137.94139.92--3.65%297
Aug 19, 2025150.60150.60144.78145.22--3.25%138
Aug 18, 2025152.34152.50149.94150.10--0.99%207
Aug 15, 2025155.58155.58151.60151.60--2.00%15
Aug 14, 2025156.90158.26154.70154.70--0.28%255
Aug 13, 2025149.44158.40149.44155.14-4.39%481
Aug 12, 2025148.12149.94148.12148.62--3.07%269
Aug 11, 2025145.98153.32143.62153.32-3.55%353
Aug 8, 2025148.72151.92148.06148.06--0.83%30
Aug 7, 2025141.74149.30141.74149.30-7.98%355
Aug 6, 2025141.50143.88137.00138.26--8.23%646
Aug 5, 2025155.22156.28150.66150.66--1.36%354
Aug 4, 2025150.24152.74150.24152.74-3.11%116
Aug 1, 2025150.56150.56145.14148.14--5.46%582
Jul 31, 2025161.00161.00156.44156.70-0.66%117
Jul 30, 2025154.42155.90152.28155.68-1.51%481
Jul 29, 2025151.72155.00151.70153.36-3.29%258
Jul 28, 2025143.56149.60143.56148.48-5.56%368
Jul 25, 2025139.68140.66139.14140.66-1.94%214
Jul 24, 2025136.64137.98135.16137.98-2.62%44
Jul 23, 2025132.36134.46132.36134.46-2.96%85
Jul 22, 2025133.74133.74130.60130.60--3.64%188
Jul 21, 2025136.28136.28135.54135.54-0.22%106
Jul 18, 2025138.18138.18134.44135.24--1.34%198
Jul 17, 2025139.72139.96137.08137.08-4.07%491
Jul 16, 2025132.26133.96131.72131.72--1.69%445
Jul 15, 2025128.40135.90128.00133.98-7.63%1,462
Jul 14, 2025124.86125.14123.88124.48-0.42%215
Jul 11, 2025123.64123.96121.94123.96-0.47%226
Jul 10, 2025117.74123.92117.74123.38-4.36%310
Jul 9, 2025117.92118.82117.92118.22-0.42%82
Jul 8, 2025115.44117.72115.44117.72-3.05%2
Jul 7, 2025117.00117.16114.24114.24--1.89%5
Jul 4, 2025116.48116.82116.24116.44--0.99%89
Jul 3, 2025118.38118.82117.20117.60-0.02%277
Jul 2, 2025116.14117.58114.80117.58-1.62%106
Jul 1, 2025119.72119.72115.70115.70--4.59%164
Jun 30, 2025123.84124.26120.96121.26--1.62%506
Jun 27, 2025123.40124.34123.26123.26-1.07%-
Jun 26, 2025124.18125.24121.96121.96--0.65%742
Jun 25, 2025120.28123.80120.00122.76-4.00%3,468
Jun 24, 2025114.62118.04114.14118.04-5.04%1,733
Jun 23, 2025111.14115.00111.14112.38-0.52%498
Jun 20, 2025110.26115.00109.98111.80-3.75%1,329
Jun 19, 2025109.36109.36107.66107.76--2.34%10
Jun 18, 2025111.88112.48110.34110.34--0.42%454
Jun 17, 2025109.22112.28109.00110.80-1.32%3,316
Jun 16, 2025101.60109.36101.46109.36-7.72%1,144