Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 600.00
-16.50 (-2.68%)
At close: Aug 29, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 613.30 | 613.30 | 600.00 | 600.00 | - | -2.68% | 8 |
| Aug 27, 2025 | 618.10 | 618.10 | 609.40 | 616.50 | - | 0.64% | 55 |
| Aug 26, 2025 | 602.00 | 612.60 | 602.00 | 612.60 | - | 1.59% | 35 |
| Aug 25, 2025 | 612.00 | 612.00 | 603.00 | 603.00 | - | -0.89% | 203 |
| Aug 21, 2025 | 611.60 | 614.90 | 608.40 | 608.40 | - | 4.36% | 32 |
| Aug 20, 2025 | 605.20 | 610.00 | 583.00 | 583.00 | - | -5.68% | 43 |
| Aug 19, 2025 | 618.10 | 618.10 | 618.10 | 618.10 | - | -2.40% | 2 |
| Aug 18, 2025 | 653.50 | 653.50 | 633.30 | 633.30 | - | -5.02% | 170 |
| Aug 14, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | - | -0.48% | 9 |
| Aug 13, 2025 | 633.30 | 670.00 | 633.30 | 670.00 | - | 5.11% | 89 |
| Aug 12, 2025 | 635.80 | 640.60 | 630.10 | 637.40 | - | 0.54% | 107 |
| Aug 11, 2025 | 635.80 | 635.80 | 618.10 | 634.00 | - | 1.39% | 9 |
| Aug 7, 2025 | 611.60 | 625.30 | 603.00 | 625.30 | - | 4.43% | 193 |
| Aug 6, 2025 | 611.60 | 611.60 | 598.80 | 598.80 | - | -9.48% | 115 |
| Aug 5, 2025 | 671.20 | 671.20 | 661.50 | 661.50 | - | 1.77% | 11 |
| Aug 4, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1.72% | 4 |
| 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 |