Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 769.40
-80.50 (-9.47%)
At close: Nov 21, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 745.00 | 769.40 | 745.00 | 769.40 | 769.40 | -9.47% | 5 |
| Nov 19, 2025 | 810.30 | 849.90 | 810.30 | 849.90 | 849.90 | 2.86% | 121 |
| Nov 18, 2025 | 833.80 | 833.80 | 826.00 | 826.30 | 826.30 | -6.66% | 81 |
| Nov 14, 2025 | 901.40 | 901.40 | 882.10 | 885.30 | 885.30 | -3.48% | 14 |
| Nov 13, 2025 | 948.10 | 948.10 | 917.20 | 917.20 | 917.20 | -3.45% | 32 |
| Nov 12, 2025 | 915.60 | 950.00 | 915.60 | 950.00 | 950.00 | 4.51% | 15 |
| Nov 10, 2025 | 880.60 | 909.00 | 880.60 | 909.00 | 909.00 | 6.57% | 15 |
| Nov 7, 2025 | 888.50 | 888.50 | 853.00 | 853.00 | 853.00 | -10.03% | 13 |
| Nov 6, 2025 | 949.70 | 949.70 | 948.10 | 948.10 | 948.10 | 3.34% | 7 |
| Nov 5, 2025 | 896.50 | 917.50 | 879.00 | 917.50 | 917.50 | -2.39% | 5 |
| Nov 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.67% | 1 |
| Nov 3, 2025 | 950.70 | 965.80 | 950.70 | 965.80 | 965.80 | 0.51% | 75 |
| Oct 31, 2025 | 957.70 | 964.20 | 957.70 | 960.90 | 960.90 | 1.15% | 20 |
| Oct 30, 2025 | 958.00 | 958.00 | 950.00 | 950.00 | 950.00 | -1.80% | 8 |
| Oct 29, 2025 | 967.40 | 967.40 | 964.20 | 967.40 | 967.40 | 3.13% | 36 |
| Oct 28, 2025 | 956.70 | 956.70 | 938.00 | 938.00 | 938.00 | -1.07% | 24 |
| Oct 27, 2025 | 942.80 | 952.90 | 942.80 | 948.10 | 948.10 | 3.55% | 53 |
| Oct 24, 2025 | 878.50 | 915.60 | 874.20 | 915.60 | 915.60 | 9.53% | 136 |
| Oct 23, 2025 | 843.40 | 843.40 | 835.90 | 835.90 | 835.90 | -4.53% | 12 |
| Oct 22, 2025 | 875.60 | 875.60 | 875.60 | 875.60 | 875.60 | 0.07% | 23 |
| Oct 21, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 21 |
| Oct 20, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 4.04% | 35 |
| Oct 17, 2025 | 830.00 | 845.80 | 812.00 | 845.80 | 845.80 | -2.89% | 59 |
| Oct 16, 2025 | 875.80 | 877.20 | 871.00 | 871.00 | 871.00 | 2.64% | 57 |
| Oct 15, 2025 | 848.60 | 848.60 | 848.60 | 848.60 | 848.60 | 5.97% | 29 |
| Oct 14, 2025 | 778.50 | 814.50 | 778.50 | 800.80 | 800.80 | -1.50% | 70 |
| Oct 13, 2025 | 822.50 | 827.30 | 800.00 | 813.00 | 813.00 | -6.29% | 107 |
| Oct 10, 2025 | 866.00 | 867.60 | 866.00 | 867.60 | 867.60 | -0.02% | 48 |
| Oct 9, 2025 | 876.00 | 882.10 | 867.80 | 867.80 | 867.80 | 7.94% | 95 |
| Oct 8, 2025 | 773.70 | 804.00 | 773.70 | 804.00 | 804.00 | 2.24% | 110 |
| Oct 7, 2025 | 773.90 | 786.40 | 760.00 | 786.40 | 786.40 | 3.51% | 239 |
| Oct 6, 2025 | 608.40 | 816.10 | 608.40 | 759.70 | 759.70 | 24.66% | 1,249 |
| Oct 3, 2025 | 622.90 | 622.90 | 609.40 | 609.40 | 609.40 | 5.82% | 20 |
| Oct 1, 2025 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | -0.83% | 6 |
| Sep 29, 2025 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | 0.55% | 13 |
| Sep 26, 2025 | 588.00 | 593.90 | 577.50 | 577.50 | 577.50 | 0.43% | 15 |
| Sep 25, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -3.52% | 3 |
| Sep 24, 2025 | 580.70 | 596.00 | 580.70 | 596.00 | 596.00 | 4.20% | 22 |
| Sep 23, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 4 |
| Sep 22, 2025 | 573.00 | 573.00 | 572.00 | 572.00 | 572.00 | -1.84% | 4 |
| Sep 19, 2025 | 573.00 | 582.70 | 571.40 | 582.70 | 582.70 | 6.92% | 66 |
| Sep 18, 2025 | 587.50 | 587.50 | 545.00 | 545.00 | 545.00 | -7.23% | 112 |
| Sep 16, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 3.11% | 3 |
| Sep 12, 2025 | 574.60 | 574.60 | 569.80 | 569.80 | 569.80 | -3.28% | 14 |
| Sep 11, 2025 | 589.10 | 589.10 | 589.10 | 589.10 | 589.10 | -2.13% | 1 |
| Sep 10, 2025 | 579.10 | 601.90 | 579.10 | 601.90 | 601.90 | 8.71% | 234 |
| Sep 9, 2025 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | 2.08% | 13 |
| Sep 8, 2025 | 548.00 | 548.00 | 540.80 | 542.40 | 542.40 | -7.44% | 36 |
| Sep 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.85% | 2 |
| Sep 4, 2025 | 592.00 | 592.00 | 591.00 | 591.00 | 591.00 | -1.57% | 4 |