Advanced Micro Devices, Inc. (VIE:AMD)
Austria · Delayed Price · Currency is EUR 473.60
-1.15 (-0.24%)
At close: Sep 18, 2026
VIE:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 480.40 | 482.95 | 472.65 | 473.60 | 473.60 | -0.24% | 134 |
| Sep 17, 2026 | 452.70 | 474.75 | 452.70 | 474.75 | 474.75 | 4.13% | 371 |
| Sep 16, 2026 | 442.25 | 456.95 | 442.00 | 455.90 | 455.90 | 4.29% | 218 |
| Sep 15, 2026 | 426.80 | 441.80 | 425.45 | 437.15 | 437.15 | 3.38% | 270 |
| Sep 14, 2026 | 429.95 | 429.95 | 419.10 | 422.85 | 422.85 | -5.40% | 325 |
| Sep 11, 2026 | 436.30 | 447.00 | 435.50 | 447.00 | 447.00 | 2.38% | 143 |
| Sep 10, 2026 | 446.75 | 446.90 | 436.60 | 436.60 | 436.60 | -2.36% | 128 |
| Sep 9, 2026 | 436.80 | 447.15 | 429.70 | 447.15 | 447.15 | 2.31% | 68 |
| Sep 8, 2026 | 416.05 | 437.05 | 414.90 | 437.05 | 437.05 | 5.20% | 889 |
| Sep 7, 2026 | 413.00 | 415.45 | 411.70 | 415.45 | 415.45 | 2.86% | 109 |
| Sep 4, 2026 | 395.70 | 403.90 | 395.70 | 403.90 | 403.90 | 2.79% | 181 |
| Sep 3, 2026 | 394.30 | 396.10 | 384.90 | 392.95 | 392.95 | -0.82% | 276 |
| Sep 2, 2026 | 396.00 | 405.55 | 391.90 | 396.20 | 396.20 | 0.16% | 292 |
| Sep 1, 2026 | 405.90 | 405.90 | 395.10 | 395.55 | 395.55 | -1.67% | 133 |
| Aug 31, 2026 | 405.90 | 413.30 | 401.90 | 402.25 | 402.25 | -1.70% | 109 |
| Aug 28, 2026 | 407.05 | 411.55 | 403.80 | 409.20 | 409.20 | 0.21% | 37 |
| Aug 27, 2026 | 415.55 | 422.65 | 405.80 | 408.35 | 408.35 | -1.76% | 94 |
| Aug 26, 2026 | 412.10 | 418.80 | 411.00 | 415.65 | 415.65 | 1.39% | 76 |
| Aug 25, 2026 | 398.80 | 409.95 | 398.80 | 409.95 | 409.95 | 4.11% | 178 |
| Aug 24, 2026 | 397.45 | 399.45 | 389.65 | 393.75 | 393.75 | -1.91% | 88 |
| Aug 21, 2026 | 403.90 | 408.80 | 398.85 | 401.40 | 401.40 | 1.10% | 184 |
| Aug 20, 2026 | 404.80 | 404.80 | 397.05 | 397.05 | 397.05 | -0.74% | 149 |
| Aug 19, 2026 | 413.75 | 419.40 | 400.00 | 400.00 | 400.00 | -3.60% | 229 |
| Aug 18, 2026 | 431.65 | 432.00 | 411.60 | 414.95 | 414.95 | -6.70% | 313 |
| Aug 17, 2026 | 449.25 | 450.70 | 440.95 | 444.75 | 444.75 | 3.06% | 263 |
| Aug 14, 2026 | 419.10 | 436.90 | 418.80 | 431.55 | 431.55 | 0.74% | 58 |
| Aug 13, 2026 | 419.85 | 430.00 | 417.15 | 428.40 | 428.40 | 1.18% | 153 |
| Aug 12, 2026 | 414.65 | 424.45 | 414.40 | 423.40 | 423.40 | 3.93% | 398 |
| Aug 11, 2026 | 407.90 | 411.20 | 404.45 | 407.40 | 407.40 | -1.01% | 212 |
| Aug 10, 2026 | 420.70 | 422.25 | 411.25 | 411.55 | 411.55 | -1.55% | 514 |
| 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 |