Advanced Micro Devices, Inc. (BIT:1AMD)
Italy
· Delayed Price · Currency is EUR 186.56
-0.34 (-0.18%)
At close: Dec 5, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 182.56 | 193.72 | 181.72 | 192.54 | 192.54 | 6.38% | 39,091 |
| Oct 7, 2025 | 178.00 | 187.46 | 177.34 | 181.00 | 181.00 | 0.99% | 46,477 |
| Oct 6, 2025 | 141.28 | 194.78 | 141.28 | 179.22 | 179.22 | 24.79% | 191,056 |
| Oct 3, 2025 | 146.70 | 146.80 | 142.32 | 143.62 | 143.62 | -0.28% | 7,290 |
| Oct 2, 2025 | 141.22 | 145.00 | 140.50 | 144.02 | 144.02 | 3.94% | 17,407 |
| Oct 1, 2025 | 135.96 | 139.40 | 135.26 | 138.56 | 138.56 | 1.02% | 4,256 |
| Sep 30, 2025 | 137.32 | 137.94 | 135.90 | 137.16 | 137.16 | -1.49% | 4,802 |
| Sep 29, 2025 | 137.08 | 140.00 | 136.40 | 139.24 | 139.24 | 3.29% | 7,602 |
| Sep 26, 2025 | 137.68 | 138.70 | 134.54 | 134.80 | 134.80 | -0.68% | 7,022 |
| Sep 25, 2025 | 136.52 | 137.32 | 132.92 | 135.72 | 135.72 | -1.41% | 7,408 |
| Sep 24, 2025 | 136.82 | 140.32 | 136.76 | 137.66 | 137.66 | 0.23% | 7,138 |
| Sep 23, 2025 | 135.82 | 137.76 | 135.60 | 137.34 | 137.34 | 0.15% | 6,133 |
| Sep 22, 2025 | 133.34 | 137.64 | 131.96 | 137.14 | 137.14 | 3.02% | 9,609 |
| Sep 19, 2025 | 133.30 | 135.50 | 132.00 | 133.12 | 133.12 | 1.51% | 12,304 |
| Sep 18, 2025 | 135.98 | 137.06 | 126.54 | 131.14 | 131.14 | -2.66% | 26,584 |
| Sep 17, 2025 | 135.08 | 136.20 | 132.92 | 134.72 | 134.72 | -0.34% | 4,213 |
| Sep 16, 2025 | 137.08 | 137.58 | 134.96 | 135.18 | 135.18 | -0.78% | 3,809 |
| Sep 15, 2025 | 136.52 | 136.90 | 134.32 | 136.24 | 136.24 | 1.01% | 8,743 |
| Sep 12, 2025 | 133.30 | 135.00 | 132.50 | 134.88 | 134.88 | 1.73% | 6,004 |
| Sep 11, 2025 | 136.34 | 136.94 | 132.34 | 132.58 | 132.58 | -3.61% | 13,013 |
| Sep 10, 2025 | 136.84 | 139.60 | 135.78 | 137.54 | 137.54 | 4.99% | 13,646 |
| Sep 9, 2025 | 129.32 | 131.30 | 128.84 | 131.00 | 131.00 | 1.14% | 6,843 |
| Sep 8, 2025 | 129.22 | 129.78 | 127.08 | 129.52 | 129.52 | - | 8,573 |
| Sep 5, 2025 | 138.74 | 138.82 | 128.00 | 129.52 | 129.52 | -5.87% | 23,703 |
| Sep 4, 2025 | 139.22 | 140.04 | 135.62 | 137.60 | 137.60 | -0.41% | 7,407 |
| Sep 3, 2025 | 139.64 | 140.36 | 138.00 | 138.16 | 138.16 | 0.12% | 9,220 |
| Sep 2, 2025 | 138.74 | 138.74 | 134.60 | 138.00 | 138.00 | -0.65% | 10,545 |
| Sep 1, 2025 | 139.36 | 139.88 | 138.38 | 138.90 | 138.90 | -0.66% | 1,422 |
| Aug 29, 2025 | 143.72 | 144.20 | 138.82 | 139.82 | 139.82 | -2.41% | 10,356 |
| Aug 28, 2025 | 142.58 | 146.48 | 142.24 | 143.28 | 143.28 | 0.06% | 14,459 |
| Aug 27, 2025 | 143.74 | 145.06 | 142.28 | 143.20 | 143.20 | 0.82% | 10,633 |
| Aug 26, 2025 | 140.08 | 145.70 | 139.48 | 142.04 | 142.04 | 0.81% | 15,217 |
| Aug 25, 2025 | 142.98 | 142.98 | 138.14 | 140.90 | 140.90 | -1.78% | 12,104 |
| Aug 22, 2025 | 139.14 | 143.78 | 138.94 | 143.46 | 143.46 | 1.13% | 16,143 |
| Aug 21, 2025 | 143.68 | 144.00 | 139.80 | 141.86 | 141.86 | 0.87% | 11,842 |
| Aug 20, 2025 | 141.30 | 142.74 | 135.68 | 140.64 | 140.64 | -3.15% | 22,963 |
| Aug 19, 2025 | 150.82 | 150.82 | 143.40 | 145.22 | 145.22 | -3.24% | 17,598 |
| Aug 18, 2025 | 152.34 | 153.00 | 149.52 | 150.08 | 150.08 | -2.97% | 13,870 |
| Aug 14, 2025 | 157.14 | 159.08 | 153.80 | 154.68 | 154.68 | -0.39% | 18,609 |
| Aug 13, 2025 | 149.82 | 159.30 | 149.34 | 155.28 | 155.28 | 4.31% | 37,042 |
| Aug 12, 2025 | 148.70 | 150.30 | 144.82 | 148.86 | 148.86 | -2.92% | 16,928 |
| Aug 11, 2025 | 145.82 | 154.00 | 143.14 | 153.34 | 153.34 | 3.61% | 22,484 |
| Aug 8, 2025 | 148.60 | 151.78 | 148.00 | 148.00 | 148.00 | -0.71% | 12,166 |
| Aug 7, 2025 | 142.14 | 150.94 | 141.50 | 149.06 | 149.06 | 7.59% | 23,196 |
| Aug 6, 2025 | 141.36 | 144.62 | 135.86 | 138.54 | 138.54 | -7.97% | 44,933 |
| Aug 5, 2025 | 155.06 | 156.36 | 149.40 | 150.54 | 150.54 | -1.32% | 21,083 |
| Aug 4, 2025 | 150.28 | 153.00 | 150.00 | 152.56 | 152.56 | 2.87% | 12,318 |
| Aug 1, 2025 | 150.64 | 151.40 | 144.34 | 148.30 | 148.30 | -5.31% | 35,377 |
| Jul 31, 2025 | 161.54 | 162.24 | 156.18 | 156.62 | 156.62 | 0.49% | 33,636 |
| Jul 30, 2025 | 154.42 | 156.44 | 151.72 | 155.86 | 155.86 | 1.26% | 29,517 |
| Jul 29, 2025 | 152.04 | 157.90 | 151.40 | 153.92 | 153.92 | 3.69% | 56,564 |
| Jul 28, 2025 | 143.34 | 150.00 | 143.10 | 148.44 | 148.44 | 5.31% | 65,202 |
| Jul 25, 2025 | 139.80 | 142.50 | 138.88 | 140.96 | 140.96 | 2.26% | 30,653 |
| Jul 24, 2025 | 136.60 | 138.56 | 134.74 | 137.84 | 137.84 | 2.30% | 10,277 |
| Jul 23, 2025 | 132.56 | 135.00 | 131.98 | 134.74 | 134.74 | 2.95% | 9,388 |
| Jul 22, 2025 | 133.90 | 133.98 | 127.86 | 130.88 | 130.88 | -3.24% | 9,749 |
| Jul 21, 2025 | 135.88 | 137.10 | 134.78 | 135.26 | 135.26 | -0.21% | 7,371 |
| Jul 18, 2025 | 138.46 | 138.46 | 134.42 | 135.54 | 135.54 | -1.21% | 11,272 |