Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 2,101.50
+21.50 (1.03%)
At close: Jul 23, 2026
WSE:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,097.00 | 2,101.50 | 2,097.00 | 2,101.50 | 2,101.50 | 1.03% | 3 |
| Jul 22, 2026 | 2,046.50 | 2,080.00 | 2,046.50 | 2,080.00 | 2,080.00 | 4.29% | 7 |
| Jul 21, 2026 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | 1.61% | 5 |
| Jul 20, 2026 | 1,893.00 | 1,962.80 | 1,893.00 | 1,962.80 | 1,962.80 | 8.14% | 14 |
| Jul 17, 2026 | 1,865.00 | 1,865.00 | 1,815.00 | 1,815.00 | 1,815.00 | -6.63% | 41 |
| Jul 16, 2026 | 1,940.00 | 1,943.80 | 1,930.00 | 1,943.80 | 1,943.80 | -7.94% | 13 |
| Jul 14, 2026 | 2,078.00 | 2,111.50 | 2,078.00 | 2,111.50 | 2,111.50 | 0.17% | 4 |
| Jul 13, 2026 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 1.91% | 2 |
| Jul 10, 2026 | 2,067.00 | 2,112.00 | 2,067.00 | 2,068.50 | 2,068.50 | -2.04% | 7 |
| Jul 9, 2026 | 1,955.80 | 2,111.50 | 1,955.80 | 2,111.50 | 2,111.50 | 10.43% | 10 |
| Jul 8, 2026 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | - | 2 |
| Jul 7, 2026 | 2,088.50 | 2,088.50 | 1,900.00 | 1,912.00 | 1,912.00 | -10.65% | 14 |
| Jul 6, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 6.97% | 1 |
| Jul 3, 2026 | 2,000.50 | 2,000.50 | 2,000.50 | 2,000.50 | 2,000.50 | -5.66% | 2 |
| Jul 1, 2026 | 2,120.50 | 2,177.50 | 2,120.50 | 2,120.50 | 2,120.50 | 6.02% | 32 |
| Jun 30, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.82% | 10 |
| Jun 29, 2026 | 1,980.00 | 1,983.80 | 1,980.00 | 1,983.80 | 1,983.80 | 0.60% | 335 |
| Jun 25, 2026 | 2,017.00 | 2,048.50 | 1,972.00 | 1,972.00 | 1,972.00 | 0.10% | 17 |
| Jun 23, 2026 | 1,990.00 | 1,990.00 | 1,940.00 | 1,970.00 | 1,970.00 | -2.96% | 22 |
| Jun 22, 2026 | 1,952.40 | 2,030.00 | 1,952.40 | 2,030.00 | 2,030.00 | 2.70% | 52 |
| Jun 19, 2026 | 1,976.60 | 1,976.60 | 1,976.60 | 1,976.60 | 1,976.60 | -1.03% | 2 |
| Jun 18, 2026 | 1,974.00 | 2,000.50 | 1,974.00 | 1,997.20 | 1,997.20 | 6.57% | 16 |
| Jun 17, 2026 | 1,900.00 | 1,900.00 | 1,874.00 | 1,874.00 | 1,874.00 | -5.35% | 22 |
| Jun 16, 2026 | 2,006.00 | 2,006.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.30% | 3 |
| Jun 15, 2026 | 1,946.40 | 2,024.00 | 1,946.40 | 2,006.00 | 2,006.00 | 6.67% | 43 |
| Jun 12, 2026 | 1,780.00 | 1,880.60 | 1,780.00 | 1,880.60 | 1,880.60 | 8.34% | 35 |
| Jun 11, 2026 | 1,708.00 | 1,735.80 | 1,679.60 | 1,735.80 | 1,735.80 | 1.02% | 154 |
| Jun 10, 2026 | 1,709.40 | 1,718.20 | 1,680.00 | 1,718.20 | 1,718.20 | -7.12% | 157 |
| Jun 9, 2026 | 1,788.00 | 1,850.00 | 1,788.00 | 1,850.00 | 1,850.00 | 5.56% | 13 |
| Jun 8, 2026 | 1,707.40 | 1,752.60 | 1,707.40 | 1,752.60 | 1,752.60 | -3.17% | 6 |
| Jun 5, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.97% | 9 |
| Jun 3, 2026 | 1,842.80 | 1,865.40 | 1,842.80 | 1,865.40 | 1,865.40 | -0.30% | 2 |
| Jun 2, 2026 | 1,840.00 | 1,871.00 | 1,801.00 | 1,871.00 | 1,871.00 | 1.24% | 8 |
| Jun 1, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | -3.09% | 1 |
| May 29, 2026 | 1,905.00 | 2,220.00 | 1,905.00 | 1,907.00 | 1,907.00 | 1.17% | 18 |
| May 28, 2026 | 1,824.20 | 1,885.00 | 1,759.00 | 1,885.00 | 1,885.00 | 5.24% | 35 |
| May 27, 2026 | 1,791.20 | 1,791.20 | 1,791.20 | 1,791.20 | 1,791.20 | 0.07% | 1 |
| 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 |