Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 639.00
-34.20 (-5.08%)
At close: Aug 1, 2025, 4:50 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 657.30 | 657.30 | 632.60 | 639.00 | - | -5.08% | 148 |
| Jul 31, 2025 | 690.00 | 690.00 | 673.20 | 673.20 | - | 0.48% | 24 |
| Jul 30, 2025 | 666.40 | 670.00 | 664.80 | 670.00 | - | 0.06% | 10 |
| Jul 29, 2025 | 650.00 | 669.60 | 650.00 | 669.60 | - | 7.22% | 218 |
| Jul 28, 2025 | 619.70 | 626.10 | 612.60 | 624.50 | - | 4.96% | 125 |
| Jul 25, 2025 | 595.00 | 595.00 | 591.80 | 595.00 | - | 1.55% | 107 |
| Jul 24, 2025 | 585.90 | 585.90 | 585.90 | 585.90 | - | 2.88% | 89 |
| Jul 23, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | - | -0.61% | 29 |
| Jul 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | - | 0.61% | 4 |
| Jul 21, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | - | -2.47% | 10 |
| Jul 18, 2025 | 583.80 | 583.90 | 583.80 | 583.90 | - | -1.37% | 18 |
| Jul 17, 2025 | 590.20 | 598.80 | 590.20 | 592.00 | - | 4.54% | 30 |
| Jul 16, 2025 | 568.20 | 568.20 | 566.30 | 566.30 | - | -1.67% | 10 |
| Jul 15, 2025 | 549.00 | 575.90 | 549.00 | 575.90 | - | 7.44% | 93 |
| Jul 14, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | - | 2.19% | 3 |
| Jul 11, 2025 | 539.00 | 539.00 | 524.50 | 524.50 | - | -0.06% | 18 |
| Jul 10, 2025 | 524.80 | 524.80 | 524.80 | 524.80 | - | 5.11% | 8 |
| Jul 9, 2025 | 505.40 | 510.20 | 499.30 | 499.30 | - | -0.48% | 39 |
| Jul 8, 2025 | 501.70 | 501.70 | 501.70 | 501.70 | - | -0.26% | 20 |
| Jul 7, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | - | 2.18% | 2 |
| Jul 4, 2025 | 489.80 | 492.25 | 489.80 | 492.25 | - | -1.01% | 130 |
| Jul 1, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | - | -4.65% | 2 |
| Jun 30, 2025 | 537.40 | 537.40 | 521.50 | 521.50 | - | -1.53% | 229 |
| Jun 27, 2025 | 529.60 | 529.60 | 529.60 | 529.60 | - | 0.93% | 4 |
| Jun 26, 2025 | 531.20 | 531.20 | 520.20 | 524.70 | - | 1.29% | 60 |
| Jun 25, 2025 | 508.90 | 518.00 | 507.30 | 518.00 | - | 3.76% | 16 |
| Jun 24, 2025 | 499.25 | 499.25 | 499.25 | 499.25 | - | 3.78% | 29 |
| Jun 23, 2025 | 480.00 | 481.05 | 480.00 | 481.05 | - | -2.17% | 11 |
| Jun 20, 2025 | 482.00 | 491.70 | 482.00 | 491.70 | - | 2.01% | 139 |
| Jun 18, 2025 | 481.60 | 482.90 | 476.05 | 482.00 | - | 3.97% | 735 |
| Jun 17, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | - | 7.49% | 4 |
| Jun 13, 2025 | 432.00 | 432.00 | 431.30 | 431.30 | - | -4.46% | 6 |
| Jun 12, 2025 | 444.90 | 451.45 | 444.90 | 451.45 | - | -0.48% | 18 |
| Jun 11, 2025 | 458.00 | 458.00 | 453.65 | 453.65 | - | 0.55% | 63 |
| Jun 10, 2025 | 460.25 | 460.25 | 451.15 | 451.15 | - | -1.98% | 29 |
| Jun 9, 2025 | 442.65 | 460.25 | 442.65 | 460.25 | - | 6.12% | 31 |
| Jun 6, 2025 | 445.30 | 445.30 | 432.45 | 433.70 | - | -3.41% | 21 |
| Jun 5, 2025 | 448.95 | 449.00 | 442.40 | 449.00 | - | 4.42% | 10 |
| Jun 3, 2025 | 424.95 | 430.00 | 424.95 | 430.00 | - | 0.87% | 31 |
| Jun 2, 2025 | 426.30 | 426.30 | 426.30 | 426.30 | - | 3.03% | 3 |
| May 30, 2025 | 413.75 | 413.75 | 413.75 | 413.75 | - | -4.87% | 40 |
| May 29, 2025 | 434.95 | 434.95 | 434.95 | 434.95 | - | 0.85% | 35 |
| May 28, 2025 | 431.30 | 431.30 | 431.30 | 431.30 | - | -0.59% | 4 |
| May 27, 2025 | 433.85 | 433.85 | 433.85 | 433.85 | - | 5.44% | 3 |
| May 23, 2025 | 411.45 | 411.45 | 411.45 | 411.45 | - | -2.62% | 9 |
| May 22, 2025 | 425.55 | 425.55 | 419.75 | 422.50 | - | -3.23% | 26 |
| May 20, 2025 | 435.60 | 436.60 | 435.60 | 436.60 | - | 1.61% | 59 |
| May 19, 2025 | 445.30 | 445.30 | 429.70 | 429.70 | - | -3.65% | 86 |
| May 16, 2025 | 438.60 | 447.65 | 438.60 | 446.00 | - | 0.30% | 30 |
| May 15, 2025 | 444.65 | 444.65 | 444.65 | 444.65 | - | -3.28% | 12 |