Advanced Micro Devices, Inc. (BIT:1AMD)
Italy
· Delayed Price · Currency is EUR 271.90
-12.00 (-4.23%)
At close: Apr 28, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 281.25 | 281.25 | 265.00 | 271.90 | 271.90 | -4.23% | 49,037 |
| Apr 27, 2026 | 295.95 | 301.95 | 280.55 | 283.90 | 283.90 | -4.27% | 54,946 |
| Apr 24, 2026 | 280.65 | 299.00 | 279.35 | 296.55 | 296.55 | 12.05% | 76,053 |
| Apr 23, 2026 | 258.00 | 264.65 | 255.35 | 264.65 | 264.65 | 4.38% | 22,957 |
| Apr 22, 2026 | 245.95 | 254.00 | 244.00 | 253.55 | 253.55 | 5.80% | 32,446 |
| Apr 21, 2026 | 234.60 | 240.10 | 234.05 | 239.65 | 239.65 | 2.70% | 7,462 |
| Apr 20, 2026 | 233.20 | 243.05 | 231.40 | 233.35 | 233.35 | -0.91% | 18,627 |
| Apr 17, 2026 | 235.30 | 236.50 | 230.25 | 235.50 | 235.50 | 0.45% | 21,466 |
| Apr 16, 2026 | 220.05 | 234.45 | 218.45 | 234.45 | 234.45 | 7.92% | 37,263 |
| Apr 15, 2026 | 213.40 | 218.30 | 212.75 | 217.25 | 217.25 | 1.80% | 16,224 |
| Apr 14, 2026 | 209.75 | 213.40 | 208.85 | 213.40 | 213.40 | 2.18% | 9,226 |
| Apr 13, 2026 | 207.15 | 210.45 | 206.20 | 208.85 | 208.85 | -1.09% | 15,770 |
| Apr 10, 2026 | 202.40 | 212.70 | 201.65 | 211.15 | 211.15 | 4.87% | 16,576 |
| Apr 9, 2026 | 197.52 | 202.70 | 196.62 | 201.35 | 201.35 | 2.00% | 13,501 |
| Apr 8, 2026 | 197.28 | 199.96 | 194.58 | 197.40 | 197.40 | 4.84% | 12,262 |
| Apr 7, 2026 | 191.44 | 192.00 | 186.84 | 188.28 | 188.28 | 1.59% | 14,006 |
| Apr 2, 2026 | 178.34 | 186.00 | 174.42 | 185.34 | 185.34 | 1.36% | 9,423 |
| Apr 1, 2026 | 178.18 | 183.28 | 176.80 | 182.86 | 182.86 | 5.70% | 12,190 |
| Mar 31, 2026 | 172.04 | 174.34 | 171.60 | 173.00 | 173.00 | -1.21% | 9,703 |
| Mar 30, 2026 | 177.02 | 181.40 | 173.92 | 175.12 | 175.12 | 0.32% | 9,722 |
| Mar 27, 2026 | 178.96 | 178.96 | 171.64 | 174.56 | 174.56 | -2.62% | 12,212 |
| Mar 26, 2026 | 189.08 | 191.24 | 178.78 | 179.26 | 179.26 | -4.94% | 11,474 |
| Mar 25, 2026 | 178.46 | 189.90 | 178.46 | 188.58 | 188.58 | 7.67% | 14,292 |
| Mar 24, 2026 | 175.70 | 176.84 | 173.58 | 175.14 | 175.14 | -0.32% | 4,870 |
| Mar 23, 2026 | 170.36 | 180.00 | 170.26 | 175.70 | 175.70 | 0.72% | 13,498 |
| Mar 20, 2026 | 176.08 | 178.08 | 172.88 | 174.44 | 174.44 | 0.35% | 10,292 |
| Mar 19, 2026 | 173.20 | 174.50 | 168.02 | 173.84 | 173.84 | 0.09% | 6,192 |
| Mar 18, 2026 | 172.00 | 174.18 | 169.62 | 173.68 | 173.68 | 1.97% | 5,387 |
| Mar 17, 2026 | 170.48 | 172.46 | 169.50 | 170.32 | 170.32 | -1.44% | 6,925 |
| Mar 16, 2026 | 169.82 | 174.12 | 169.02 | 172.80 | 172.80 | 2.03% | 7,296 |
| Mar 13, 2026 | 171.38 | 174.16 | 169.18 | 169.36 | 169.36 | -1.88% | 12,895 |
| Mar 12, 2026 | 176.22 | 176.34 | 170.94 | 172.60 | 172.60 | -2.45% | 8,167 |
| Mar 11, 2026 | 175.60 | 180.00 | 174.76 | 176.94 | 176.94 | 0.76% | 10,784 |
| Mar 10, 2026 | 174.16 | 177.40 | 173.10 | 175.60 | 175.60 | 3.42% | 12,992 |
| Mar 9, 2026 | 162.94 | 169.50 | 162.52 | 169.80 | 169.80 | -0.85% | 16,497 |
| Mar 6, 2026 | 172.16 | 172.36 | 168.54 | 171.26 | 171.26 | -1.42% | 13,138 |
| Mar 5, 2026 | 172.00 | 175.60 | 169.88 | 173.72 | 173.72 | 2.07% | 9,763 |
| Mar 4, 2026 | 163.12 | 170.56 | 163.12 | 170.20 | 170.20 | 3.24% | 7,855 |
| 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 |