Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 418.05
-8.35 (-1.96%)
At close: Aug 7, 2026
VIE:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 426.95 | 433.05 | 416.85 | 418.05 | 418.05 | -1.96% | 126 |
| Aug 6, 2026 | 414.10 | 427.50 | 411.35 | 426.40 | 426.40 | 1.33% | 267 |
| Aug 5, 2026 | 416.15 | 425.70 | 408.00 | 420.80 | 420.80 | -6.61% | 565 |
| Aug 4, 2026 | 433.55 | 450.85 | 432.75 | 450.60 | 450.60 | 8.17% | 289 |
| Aug 3, 2026 | 419.35 | 420.20 | 398.70 | 416.55 | 416.55 | -1.45% | 401 |
| Jul 31, 2026 | 433.05 | 447.10 | 422.70 | 422.70 | 422.70 | 0.56% | 200 |
| Jul 30, 2026 | 376.25 | 420.35 | 372.75 | 420.35 | 420.35 | 11.26% | 193 |
| Jul 29, 2026 | 397.90 | 401.90 | 377.80 | 377.80 | 377.80 | -5.76% | 312 |
| Jul 28, 2026 | 420.35 | 421.40 | 398.50 | 400.90 | 400.90 | -4.82% | 487 |
| Jul 27, 2026 | 472.65 | 472.80 | 421.20 | 421.20 | 421.20 | -9.79% | 410 |
| Jul 24, 2026 | 475.80 | 481.55 | 460.60 | 466.90 | 466.90 | -1.56% | 306 |
| Jul 23, 2026 | 483.95 | 489.00 | 474.30 | 474.30 | 474.30 | -2.46% | 194 |
| Jul 22, 2026 | 468.30 | 486.25 | 463.05 | 486.25 | 486.25 | 3.81% | 500 |
| Jul 21, 2026 | 457.05 | 468.75 | 457.05 | 468.40 | 468.40 | 4.03% | 713 |
| Jul 20, 2026 | 436.45 | 460.05 | 436.45 | 450.25 | 450.25 | 5.93% | 1,038 |
| Jul 17, 2026 | 420.50 | 427.75 | 412.55 | 425.05 | 425.05 | -4.57% | 322 |
| Jul 16, 2026 | 458.25 | 458.25 | 441.95 | 445.40 | 445.40 | -2.12% | 351 |
| Jul 15, 2026 | 489.55 | 489.55 | 455.05 | 455.05 | 455.05 | -7.92% | 363 |
| Jul 14, 2026 | 476.70 | 500.00 | 476.70 | 494.20 | 494.20 | 2.32% | 646 |
| Jul 13, 2026 | 471.90 | 483.00 | 469.15 | 483.00 | 483.00 | -0.09% | 505 |
| Jul 10, 2026 | 476.05 | 483.45 | 470.85 | 483.45 | 483.45 | -0.29% | 530 |
| Jul 9, 2026 | 457.00 | 487.10 | 457.00 | 484.85 | 484.85 | 9.91% | 244 |
| Jul 8, 2026 | 450.00 | 456.20 | 441.00 | 441.15 | 441.15 | -1.53% | 946 |
| Jul 7, 2026 | 473.65 | 474.15 | 443.05 | 448.00 | 448.00 | -10.38% | 2,051 |
| Jul 6, 2026 | 465.45 | 499.90 | 464.30 | 499.90 | 499.90 | 6.82% | 671 |
| Jul 3, 2026 | 465.00 | 468.00 | 462.60 | 468.00 | 468.00 | 3.07% | 115 |
| Jul 2, 2026 | 466.60 | 482.30 | 451.20 | 454.05 | 454.05 | -6.98% | 4,060 |
| Jul 1, 2026 | 503.70 | 505.20 | 480.50 | 488.10 | 488.10 | -1.53% | 932 |
| Jun 30, 2026 | 475.70 | 495.70 | 472.40 | 495.70 | 495.70 | 8.46% | 3,849 |
| Jun 29, 2026 | 462.10 | 467.05 | 443.35 | 457.05 | 457.05 | 0.77% | 1,671 |
| Jun 26, 2026 | 456.50 | 457.50 | 441.40 | 453.55 | 453.55 | -0.59% | 1,342 |
| Jun 25, 2026 | 472.15 | 483.60 | 452.45 | 456.25 | 456.25 | -0.43% | 3,896 |
| Jun 24, 2026 | 466.50 | 466.50 | 450.10 | 458.20 | 458.20 | 0.39% | 8,212 |
| Jun 23, 2026 | 456.45 | 462.10 | 445.55 | 456.40 | 456.40 | -4.27% | 5,003 |
| Jun 22, 2026 | 470.45 | 488.60 | 470.15 | 476.75 | 476.75 | 2.47% | 795 |
| Jun 19, 2026 | 462.30 | 465.50 | 462.30 | 465.25 | 465.25 | 0.73% | 187 |
| Jun 18, 2026 | 457.15 | 468.25 | 457.15 | 461.90 | 461.90 | 2.36% | 121 |
| Jun 17, 2026 | 450.80 | 454.95 | 438.80 | 451.25 | 451.25 | 0.02% | 460 |
| Jun 16, 2026 | 470.90 | 475.00 | 451.15 | 451.15 | 451.15 | -4.78% | 150 |
| Jun 15, 2026 | 462.40 | 475.25 | 459.25 | 473.80 | 473.80 | 6.71% | 512 |
| Jun 12, 2026 | 414.30 | 445.55 | 414.30 | 444.00 | 444.00 | 9.37% | 458 |
| Jun 11, 2026 | 396.75 | 410.30 | 395.25 | 405.95 | 405.95 | 2.27% | 864 |
| Jun 10, 2026 | 403.20 | 408.65 | 396.30 | 396.95 | 396.95 | -1.78% | 914 |
| Jun 9, 2026 | 431.70 | 434.85 | 404.15 | 404.15 | 404.15 | -4.69% | 620 |
| Jun 8, 2026 | 406.40 | 425.50 | 406.35 | 424.05 | 424.05 | 0.66% | 914 |
| Jun 5, 2026 | 439.10 | 439.25 | 420.70 | 421.25 | 421.25 | -6.56% | 357 |
| Jun 4, 2026 | 459.85 | 459.85 | 436.00 | 450.80 | 450.80 | -2.17% | 756 |
| Jun 3, 2026 | 444.90 | 466.45 | 443.10 | 460.80 | 460.80 | 4.61% | 745 |
| Jun 2, 2026 | 432.70 | 440.90 | 430.95 | 440.50 | 440.50 | -0.93% | 386 |
| Jun 1, 2026 | 439.70 | 444.65 | 420.50 | 444.65 | 444.65 | 1.06% | 827 |