Advanced Micro Devices, Inc. (BIT:1AMD)
Italy
· Delayed Price · Currency is EUR 166.78
+1.92 (1.16%)
Last updated: Mar 4, 2026, 3:19 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 163.12 | 167.12 | 163.12 | 166.82 | - | 1.19% | 1,411 |
| Mar 3, 2026 | 166.50 | 166.50 | 162.70 | 164.86 | 164.86 | -1.54% | 13,153 |
| Mar 2, 2026 | 164.10 | 167.44 | 162.50 | 167.44 | 167.44 | -1.24% | 12,715 |
| Feb 27, 2026 | 172.82 | 173.00 | 168.00 | 169.54 | 169.54 | -1.85% | 11,118 |
| Feb 26, 2026 | 177.52 | 177.92 | 171.56 | 172.74 | 172.74 | -4.26% | 10,342 |
| Feb 25, 2026 | 181.86 | 183.80 | 178.92 | 180.42 | 180.42 | 1.06% | 9,695 |
| Feb 24, 2026 | 166.80 | 192.66 | 166.66 | 178.52 | 178.52 | 7.26% | 44,892 |
| Feb 23, 2026 | 167.52 | 168.90 | 165.20 | 166.44 | 166.44 | -3.18% | 9,554 |
| Feb 20, 2026 | 173.02 | 173.88 | 169.60 | 171.90 | 171.90 | 0.16% | 3,718 |
| Feb 19, 2026 | 170.80 | 173.30 | 168.28 | 171.62 | 171.62 | 0.15% | 4,504 |
| Feb 18, 2026 | 169.02 | 171.42 | 165.10 | 171.36 | 171.36 | 0.08% | 7,774 |
| Feb 17, 2026 | 173.26 | 173.72 | 164.88 | 171.22 | 171.22 | -2.61% | 10,334 |
| Feb 16, 2026 | 174.66 | 176.46 | 174.10 | 175.80 | 175.80 | 0.96% | 2,157 |
| Feb 13, 2026 | 173.20 | 176.56 | 172.40 | 174.12 | 174.12 | -0.09% | 15,164 |
| Feb 12, 2026 | 181.32 | 183.70 | 173.98 | 174.28 | 174.28 | -2.69% | 9,873 |
| Feb 11, 2026 | 179.18 | 185.20 | 176.50 | 179.10 | 179.10 | -1.79% | 11,802 |
| Feb 10, 2026 | 181.54 | 184.00 | 180.00 | 182.36 | 182.36 | 0.25% | 10,445 |
| Feb 9, 2026 | 176.46 | 181.90 | 172.08 | 181.90 | 181.90 | 3.32% | 25,093 |
| Feb 6, 2026 | 164.08 | 176.28 | 163.30 | 176.06 | 176.06 | 6.00% | 30,714 |
| Feb 5, 2026 | 173.80 | 174.60 | 162.24 | 166.10 | 166.10 | -3.71% | 39,447 |
| Feb 4, 2026 | 191.40 | 192.32 | 172.24 | 172.50 | 172.50 | -16.85% | 41,191 |
| Feb 3, 2026 | 213.65 | 213.90 | 205.25 | 207.45 | 207.45 | -1.14% | 8,850 |
| Feb 2, 2026 | 195.32 | 211.55 | 191.20 | 209.85 | 209.85 | 3.17% | 9,928 |
| Jan 30, 2026 | 206.05 | 208.15 | 197.96 | 203.40 | 203.40 | -0.64% | 21,193 |
| Jan 29, 2026 | 213.45 | 217.10 | 202.00 | 204.70 | 204.70 | -3.51% | 8,882 |
| Jan 28, 2026 | 213.20 | 215.60 | 210.95 | 212.15 | 212.15 | 0.66% | 4,551 |
| Jan 27, 2026 | 213.75 | 214.20 | 208.05 | 210.75 | 210.75 | -0.92% | 5,468 |
| Jan 26, 2026 | 218.80 | 219.05 | 210.90 | 212.70 | 212.70 | -3.86% | 7,161 |
| Jan 23, 2026 | 215.55 | 227.00 | 215.00 | 221.25 | 221.25 | 2.43% | 22,629 |
| Jan 22, 2026 | 217.50 | 219.30 | 210.90 | 216.00 | 216.00 | 0.75% | 13,342 |
| Jan 21, 2026 | 200.90 | 216.00 | 198.56 | 214.40 | 214.40 | 5.30% | 15,432 |
| Jan 20, 2026 | 193.56 | 203.90 | 189.02 | 203.60 | 203.60 | 4.09% | 14,195 |
| Jan 19, 2026 | 194.50 | 196.20 | 192.60 | 195.60 | 195.60 | -2.47% | 7,785 |
| Jan 16, 2026 | 200.55 | 203.00 | 197.70 | 200.55 | 200.55 | -1.47% | 8,390 |
| Jan 15, 2026 | 192.90 | 205.05 | 192.90 | 203.55 | 203.55 | 6.30% | 21,731 |
| Jan 14, 2026 | 188.70 | 192.00 | 185.00 | 191.48 | 191.48 | 1.66% | 10,026 |
| Jan 13, 2026 | 179.98 | 190.50 | 179.98 | 188.36 | 188.36 | 5.50% | 13,268 |
| Jan 12, 2026 | 172.44 | 178.70 | 171.30 | 178.54 | 178.54 | 0.47% | 14,609 |
| Jan 9, 2026 | 175.80 | 178.18 | 175.44 | 177.70 | 177.70 | 1.36% | 6,871 |
| Jan 8, 2026 | 178.98 | 181.20 | 174.86 | 175.32 | 175.32 | -2.32% | 10,204 |
| Jan 7, 2026 | 182.42 | 183.30 | 177.44 | 179.48 | 179.48 | -1.89% | 8,007 |
| Jan 6, 2026 | 190.64 | 190.64 | 181.00 | 182.94 | 182.94 | -4.57% | 10,180 |
| Jan 5, 2026 | 194.90 | 200.05 | 191.70 | 191.70 | 191.70 | 1.40% | 10,038 |
| Jan 2, 2026 | 184.24 | 193.52 | 184.24 | 189.06 | 189.06 | 3.01% | 5,572 |
| Dec 30, 2025 | 183.00 | 184.22 | 182.44 | 183.54 | 183.54 | 0.67% | 2,722 |
| Dec 29, 2025 | 181.80 | 182.32 | 178.26 | 182.32 | 182.32 | -0.38% | 1,605 |
| Dec 23, 2025 | 182.32 | 183.22 | 180.80 | 183.02 | 183.02 | 0.41% | 4,031 |
| Dec 22, 2025 | 184.26 | 187.44 | 181.44 | 182.28 | 182.28 | 0.85% | 9,612 |
| Dec 19, 2025 | 174.36 | 180.84 | 172.76 | 180.74 | 180.74 | 4.22% | 6,527 |
| Dec 18, 2025 | 171.06 | 176.00 | 170.46 | 173.42 | 173.42 | 1.74% | 8,724 |
| Dec 17, 2025 | 178.64 | 182.08 | 170.04 | 170.46 | 170.46 | -2.79% | 6,652 |
| Dec 16, 2025 | 173.16 | 177.10 | 173.16 | 175.36 | 175.36 | -2.48% | 5,636 |
| Dec 15, 2025 | 179.60 | 181.98 | 178.48 | 179.82 | 179.82 | 0.47% | 4,087 |
| Dec 12, 2025 | 187.18 | 189.46 | 178.98 | 178.98 | 178.98 | -1.49% | 7,514 |
| Dec 11, 2025 | 185.88 | 186.92 | 179.34 | 181.68 | 181.68 | -3.85% | 8,542 |
| Dec 10, 2025 | 190.32 | 191.28 | 188.12 | 188.96 | 188.96 | -0.97% | 4,463 |
| Dec 9, 2025 | 193.60 | 193.72 | 188.06 | 190.82 | 190.82 | 0.80% | 8,597 |
| Dec 8, 2025 | 187.94 | 191.00 | 187.50 | 189.30 | 189.30 | 1.47% | 7,825 |
| Dec 5, 2025 | 187.54 | 191.82 | 185.32 | 186.56 | 186.56 | -0.18% | 8,821 |
| Dec 4, 2025 | 186.70 | 187.40 | 184.42 | 186.90 | 186.90 | 0.98% | 5,089 |
| Dec 3, 2025 | 186.16 | 187.28 | 182.08 | 185.08 | 185.08 | -1.04% | 8,670 |
| Dec 2, 2025 | 188.24 | 194.14 | 186.60 | 187.02 | 187.02 | -0.42% | 14,142 |
| Dec 1, 2025 | 185.48 | 188.88 | 182.60 | 187.80 | 187.80 | 0.85% | 9,782 |
| Nov 28, 2025 | 186.00 | 188.32 | 185.02 | 186.22 | 186.22 | 1.76% | 6,640 |
| Nov 27, 2025 | 185.40 | 185.40 | 183.00 | 183.00 | 183.00 | -0.75% | 2,875 |
| Nov 26, 2025 | 177.08 | 184.64 | 173.92 | 184.38 | 184.38 | 6.58% | 21,258 |
| Nov 25, 2025 | 183.14 | 183.56 | 168.12 | 173.00 | 173.00 | -6.57% | 21,748 |
| Nov 24, 2025 | 178.84 | 185.16 | 176.44 | 185.16 | 185.16 | 5.94% | 12,139 |
| Nov 21, 2025 | 177.04 | 181.58 | 169.92 | 174.78 | 174.78 | -8.88% | 30,595 |
| Nov 20, 2025 | 206.70 | 206.70 | 191.82 | 191.82 | 191.82 | -2.51% | 16,643 |
| Nov 19, 2025 | 197.80 | 203.50 | 196.76 | 196.76 | 196.76 | -1.74% | 10,915 |
| Nov 18, 2025 | 204.05 | 207.45 | 193.60 | 200.25 | 200.25 | -4.94% | 11,339 |
| Nov 17, 2025 | 214.70 | 215.40 | 208.10 | 210.65 | 210.65 | -2.50% | 13,363 |
| Nov 14, 2025 | 210.20 | 216.55 | 202.50 | 216.05 | 216.05 | -1.57% | 25,582 |
| Nov 13, 2025 | 222.40 | 223.00 | 214.95 | 219.50 | 219.50 | -2.64% | 14,114 |
| Nov 12, 2025 | 217.05 | 227.30 | 214.90 | 225.45 | 225.45 | 9.44% | 33,502 |
| Nov 11, 2025 | 211.55 | 212.00 | 205.45 | 206.00 | 206.00 | -2.46% | 8,356 |
| Nov 10, 2025 | 208.95 | 215.30 | 207.60 | 211.20 | 211.20 | 7.23% | 15,337 |
| Nov 7, 2025 | 209.00 | 209.05 | 194.28 | 196.96 | 196.96 | -4.53% | 26,062 |
| Nov 6, 2025 | 221.80 | 223.75 | 204.70 | 206.30 | 206.30 | -5.71% | 14,789 |
| Nov 5, 2025 | 210.00 | 219.95 | 205.15 | 218.80 | 218.80 | -1.33% | 33,246 |
| Nov 4, 2025 | 221.35 | 224.00 | 216.00 | 221.75 | 221.75 | -0.38% | 14,130 |
| Nov 3, 2025 | 222.60 | 226.50 | 220.80 | 222.60 | 222.60 | 0.27% | 15,400 |
| Oct 31, 2025 | 223.30 | 227.30 | 221.90 | 222.00 | 222.00 | -1.84% | 14,229 |
| Oct 30, 2025 | 227.15 | 228.00 | 220.20 | 226.15 | 226.15 | 1.37% | 19,345 |
| Oct 29, 2025 | 225.45 | 229.30 | 220.80 | 223.10 | 223.10 | -0.84% | 28,171 |
| Oct 28, 2025 | 222.30 | 227.05 | 220.00 | 225.00 | 225.00 | 2.95% | 24,198 |
| Oct 27, 2025 | 225.15 | 225.15 | 214.90 | 218.55 | 218.55 | 1.46% | 28,870 |
| Oct 24, 2025 | 205.95 | 217.60 | 205.00 | 215.40 | 215.40 | 7.22% | 31,380 |
| Oct 23, 2025 | 199.48 | 202.05 | 196.36 | 200.90 | 200.90 | 2.11% | 11,874 |
| Oct 22, 2025 | 204.35 | 207.15 | 196.74 | 196.74 | 196.74 | -4.03% | 10,407 |
| Oct 21, 2025 | 206.45 | 208.60 | 201.85 | 205.00 | 205.00 | -0.97% | 16,255 |
| Oct 20, 2025 | 203.30 | 208.30 | 201.65 | 207.00 | 207.00 | 5.23% | 14,692 |
| Oct 17, 2025 | 194.12 | 201.65 | 191.30 | 196.72 | 196.72 | -3.62% | 31,373 |
| Oct 16, 2025 | 206.95 | 207.80 | 201.70 | 204.10 | 204.10 | 0.77% | 19,231 |
| Oct 15, 2025 | 190.94 | 205.50 | 190.38 | 202.55 | 202.55 | 6.68% | 23,981 |
| Oct 14, 2025 | 182.96 | 193.56 | 181.00 | 189.86 | 189.86 | 0.33% | 30,485 |
| Oct 13, 2025 | 191.52 | 193.68 | 186.20 | 189.24 | 189.24 | 2.35% | 29,294 |
| Oct 10, 2025 | 201.95 | 202.55 | 184.90 | 184.90 | 184.90 | -8.08% | 31,892 |
| Oct 9, 2025 | 206.30 | 206.90 | 199.92 | 201.15 | 201.15 | 4.47% | 49,216 |