Advanced Micro Devices, Inc. (WSE:AMD)
Poland · Delayed Price · Currency is PLN 1,800.00
-2.00 (-0.11%)
At close: Aug 14, 2026
WSE:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.11% | 8 |
| Aug 13, 2026 | 1,804.00 | 1,804.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.14% | 3 |
| Aug 12, 2026 | 1,804.60 | 1,804.60 | 1,804.60 | 1,804.60 | 1,804.60 | 2.90% | 1 |
| Aug 11, 2026 | 1,766.60 | 1,772.80 | 1,736.40 | 1,753.80 | 1,753.80 | -2.02% | 24 |
| Aug 10, 2026 | 1,817.00 | 1,817.00 | 1,766.60 | 1,790.00 | 1,790.00 | -1.84% | 20 |
| Aug 7, 2026 | 1,855.00 | 1,855.00 | 1,823.60 | 1,823.60 | 1,823.60 | - | 2 |
| Aug 6, 2026 | 1,785.60 | 1,823.60 | 1,767.80 | 1,823.60 | 1,823.60 | 1.42% | 17 |
| Aug 5, 2026 | 1,798.00 | 1,829.80 | 1,798.00 | 1,798.00 | 1,798.00 | -6.57% | 8 |
| Aug 4, 2026 | 1,880.60 | 1,924.40 | 1,874.00 | 1,924.40 | 1,924.40 | 1.34% | 38 |
| Jul 31, 2026 | 1,874.20 | 1,899.00 | 1,874.20 | 1,899.00 | 1,899.00 | 4.57% | 7 |
| Jul 30, 2026 | 1,621.00 | 1,816.00 | 1,621.00 | 1,816.00 | 1,816.00 | 9.46% | 4 |
| Jul 29, 2026 | 1,711.40 | 1,728.00 | 1,652.40 | 1,659.00 | 1,659.00 | -3.31% | 21 |
| Jul 28, 2026 | 1,823.60 | 1,823.60 | 1,711.40 | 1,715.80 | 1,715.80 | -6.88% | 41 |
| Jul 27, 2026 | 1,843.00 | 1,843.00 | 1,842.60 | 1,842.60 | 1,842.60 | -12.32% | 3 |
| 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 |