Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 1,791.20
+1.20 (0.07%)
Last updated: May 27, 2026, 9:05 AM CET
WSE:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 4.37% | 14 |
| May 25, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.88% | 5 |
| May 22, 2026 | 1,700.00 | 1,700.00 | 1,653.20 | 1,700.00 | 1,700.00 | 5.55% | 14 |
| May 21, 2026 | 1,617.20 | 1,648.20 | 1,610.60 | 1,610.60 | 1,610.60 | 1.86% | 74 |
| May 20, 2026 | 1,551.20 | 1,581.20 | 1,551.20 | 1,581.20 | 1,581.20 | 6.92% | 11 |
| May 19, 2026 | 1,535.20 | 1,535.20 | 1,478.80 | 1,478.80 | 1,478.80 | -5.66% | 38 |
| May 18, 2026 | 1,551.20 | 1,588.00 | 1,547.80 | 1,567.60 | 1,567.60 | -1.66% | 31 |
| May 15, 2026 | 1,590.80 | 1,608.40 | 1,574.00 | 1,594.00 | 1,594.00 | -1.63% | 68 |
| May 14, 2026 | 1,604.00 | 1,625.00 | 1,598.60 | 1,620.40 | 1,620.40 | 1.28% | 21 |
| May 13, 2026 | 1,689.20 | 1,689.20 | 1,600.00 | 1,600.00 | 1,600.00 | -1.06% | 17 |
| May 12, 2026 | 1,652.00 | 1,661.60 | 1,617.20 | 1,617.20 | 1,617.20 | -2.95% | 17 |
| May 11, 2026 | 1,661.60 | 1,700.00 | 1,640.20 | 1,666.40 | 1,666.40 | 9.63% | 72 |
| May 8, 2026 | 1,520.00 | 1,540.00 | 1,482.00 | 1,520.00 | 1,520.00 | -0.13% | 105 |
| May 7, 2026 | 1,550.00 | 1,550.00 | 1,505.40 | 1,522.00 | 1,522.00 | 3.38% | 33 |
| May 6, 2026 | 1,497.00 | 1,542.00 | 1,472.20 | 1,472.20 | 1,472.20 | 15.81% | 124 |
| May 5, 2026 | 1,266.20 | 1,271.20 | 1,266.20 | 1,271.20 | 1,271.20 | 2.10% | 26 |
| May 4, 2026 | 1,307.60 | 1,339.40 | 1,245.00 | 1,245.00 | 1,245.00 | -1.41% | 41 |
| Apr 30, 2026 | 1,256.20 | 1,266.20 | 1,256.20 | 1,262.80 | 1,262.80 | 5.23% | 25 |
| Apr 29, 2026 | 1,182.40 | 1,200.00 | 1,157.00 | 1,200.00 | 1,200.00 | 4.44% | 16 |
| Apr 28, 2026 | 1,203.00 | 1,203.00 | 1,139.60 | 1,149.00 | 1,149.00 | -4.68% | 81 |
| Apr 27, 2026 | 1,258.00 | 1,288.40 | 1,195.60 | 1,205.40 | 1,205.40 | -0.82% | 46 |
| Apr 24, 2026 | 1,182.40 | 1,252.20 | 1,182.40 | 1,215.40 | 1,215.40 | 11.61% | 35 |
| Apr 23, 2026 | 1,080.20 | 1,089.00 | 1,080.20 | 1,089.00 | 1,089.00 | 2.74% | 22 |
| Apr 22, 2026 | 1,053.60 | 1,060.00 | 1,053.60 | 1,060.00 | 1,060.00 | 5.26% | 19 |
| Apr 21, 2026 | 993.00 | 1,007.00 | 993.00 | 1,007.00 | 1,007.00 | 0.70% | 12 |
| Apr 20, 2026 | 994.40 | 1,000.00 | 994.40 | 1,000.00 | 1,000.00 | 0.56% | 13 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 994.40 | 994.40 | 994.40 | 4.77% | 20 |
| Apr 16, 2026 | 928.10 | 949.10 | 928.10 | 949.10 | 949.10 | 1.91% | 22 |
| Apr 15, 2026 | 910.00 | 931.30 | 910.00 | 931.30 | 931.30 | 4.56% | 43 |
| Apr 14, 2026 | 893.70 | 893.70 | 890.70 | 890.70 | 890.70 | -0.34% | 8 |
| Apr 13, 2026 | 893.70 | 893.70 | 893.70 | 893.70 | 893.70 | 0.34% | 13 |
| Apr 10, 2026 | 890.70 | 890.70 | 890.70 | 890.70 | 890.70 | 5.41% | 43 |
| Apr 9, 2026 | 835.80 | 845.00 | 835.80 | 845.00 | 845.00 | 0.12% | 9 |
| Apr 8, 2026 | 846.00 | 853.40 | 844.00 | 844.00 | 844.00 | 5.05% | 13 |
| Apr 7, 2026 | 800.90 | 815.00 | 800.90 | 803.40 | 803.40 | 0.99% | 37 |
| Apr 2, 2026 | 795.50 | 795.50 | 795.50 | 795.50 | 795.50 | 3.61% | 3 |
| Apr 1, 2026 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | - | 10 |
| Mar 30, 2026 | 770.40 | 770.40 | 767.80 | 767.80 | 767.80 | 2.01% | 11 |
| Mar 27, 2026 | 746.00 | 760.30 | 746.00 | 752.70 | 752.70 | -5.74% | 7 |
| Mar 26, 2026 | 793.40 | 798.50 | 793.40 | 798.50 | 798.50 | -0.92% | 216 |
| Mar 25, 2026 | 751.20 | 805.90 | 751.20 | 805.90 | 805.90 | 8.91% | 31 |
| Mar 24, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -2.12% | 121 |
| Mar 23, 2026 | 731.00 | 756.00 | 731.00 | 756.00 | 756.00 | 1.00% | 4 |
| Mar 20, 2026 | 737.00 | 748.50 | 737.00 | 748.50 | 748.50 | 1.48% | 19 |
| Mar 19, 2026 | 737.60 | 737.60 | 736.00 | 737.60 | 737.60 | - | 39 |
| Mar 17, 2026 | 732.60 | 740.10 | 732.60 | 737.60 | 737.60 | 2.29% | 59 |
| Mar 16, 2026 | 737.60 | 737.60 | 721.10 | 721.10 | 721.10 | -1.35% | 11 |
| Mar 12, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -3.22% | 19 |
| Mar 11, 2026 | 755.30 | 755.30 | 755.30 | 755.30 | 755.30 | - | 6 |
| Mar 10, 2026 | 755.30 | 755.30 | 755.30 | 755.30 | 755.30 | 5.17% | 1 |