Advanced Micro Devices, Inc. (ETR:AMD)
Germany
· Delayed Price · Currency is EUR 170.02
+5.18 (3.14%)
Mar 4, 2026, 5:35 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 163.38 | 170.44 | 162.98 | 169.76 | - | 2.98% | 31,876 |
| Mar 3, 2026 | 166.30 | 167.16 | 162.62 | 164.84 | 164.84 | -1.48% | 42,117 |
| Mar 2, 2026 | 163.38 | 167.36 | 162.40 | 167.32 | 167.32 | -1.38% | 54,276 |
| Feb 27, 2026 | 172.36 | 173.44 | 167.88 | 169.66 | 169.66 | -1.76% | 26,054 |
| Feb 26, 2026 | 177.56 | 177.94 | 171.30 | 172.70 | 172.70 | -4.24% | 33,186 |
| Feb 25, 2026 | 181.42 | 183.76 | 178.74 | 180.34 | 180.34 | 1.04% | 30,553 |
| Feb 24, 2026 | 166.92 | 192.68 | 166.64 | 178.48 | 178.48 | 7.21% | 188,524 |
| Feb 23, 2026 | 167.74 | 168.90 | 164.80 | 166.48 | 166.48 | -3.18% | 27,877 |
| Feb 20, 2026 | 173.60 | 173.84 | 169.58 | 171.94 | 171.94 | 0.32% | 32,926 |
| Feb 19, 2026 | 170.74 | 173.06 | 168.18 | 171.40 | 171.40 | 0.12% | 19,767 |
| Feb 18, 2026 | 168.84 | 171.36 | 165.54 | 171.20 | 171.20 | 0.06% | 40,649 |
| Feb 17, 2026 | 173.32 | 173.68 | 164.86 | 171.10 | 171.10 | -1.97% | 56,787 |
| Feb 16, 2026 | 175.36 | 176.42 | 174.12 | 174.54 | 174.54 | 0.22% | 11,940 |
| Feb 13, 2026 | 173.72 | 176.72 | 172.00 | 174.16 | 174.16 | -0.18% | 69,589 |
| Feb 12, 2026 | 180.98 | 183.30 | 173.90 | 174.48 | 174.48 | -2.53% | 29,061 |
| Feb 11, 2026 | 179.60 | 185.10 | 176.54 | 179.00 | 179.00 | -1.80% | 39,585 |
| Feb 10, 2026 | 181.10 | 184.00 | 179.90 | 182.28 | 182.28 | 0.24% | 49,204 |
| Feb 9, 2026 | 176.40 | 181.84 | 171.62 | 181.84 | 181.84 | 3.12% | 56,811 |
| Feb 6, 2026 | 164.16 | 176.34 | 163.20 | 176.34 | 176.34 | 6.24% | 110,651 |
| Feb 5, 2026 | 173.66 | 174.56 | 162.14 | 165.98 | 165.98 | -3.68% | 142,466 |
| Feb 4, 2026 | 192.00 | 192.56 | 172.32 | 172.32 | 172.32 | -16.93% | 206,291 |
| Feb 3, 2026 | 212.55 | 214.00 | 205.15 | 207.45 | 207.45 | -1.21% | 66,309 |
| Feb 2, 2026 | 194.66 | 211.60 | 193.90 | 210.00 | 210.00 | 3.22% | 66,036 |
| Jan 30, 2026 | 205.65 | 208.30 | 198.00 | 203.45 | 203.45 | -0.54% | 91,346 |
| Jan 29, 2026 | 213.10 | 217.40 | 202.40 | 204.55 | 204.55 | -3.51% | 57,105 |
| Jan 28, 2026 | 213.70 | 215.85 | 211.40 | 212.00 | 212.00 | 0.57% | 26,613 |
| Jan 27, 2026 | 214.15 | 214.35 | 207.90 | 210.80 | 210.80 | -0.92% | 50,925 |
| Jan 26, 2026 | 218.80 | 218.95 | 210.80 | 212.75 | 212.75 | -3.89% | 34,098 |
| Jan 23, 2026 | 215.70 | 227.20 | 214.85 | 221.35 | 221.35 | 2.50% | 80,765 |
| Jan 22, 2026 | 217.30 | 219.15 | 210.70 | 215.95 | 215.95 | 0.70% | 53,989 |
| Jan 21, 2026 | 201.05 | 215.85 | 198.60 | 214.45 | 214.45 | 5.43% | 68,153 |
| Jan 20, 2026 | 193.40 | 204.05 | 188.92 | 203.40 | 203.40 | 4.67% | 59,664 |
| Jan 19, 2026 | 195.52 | 196.26 | 193.70 | 194.32 | 194.32 | -3.03% | 49,728 |
| Jan 16, 2026 | 200.60 | 203.00 | 197.34 | 200.40 | 200.40 | -1.62% | 23,283 |
| Jan 15, 2026 | 193.04 | 205.10 | 193.00 | 203.70 | 203.70 | 6.45% | 53,192 |
| Jan 14, 2026 | 189.68 | 191.90 | 184.68 | 191.36 | 191.36 | 1.67% | 37,962 |
| Jan 13, 2026 | 180.34 | 190.50 | 180.06 | 188.22 | 188.22 | 5.49% | 34,485 |
| Jan 12, 2026 | 172.58 | 179.06 | 171.20 | 178.42 | 178.42 | 0.54% | 39,547 |
| Jan 9, 2026 | 175.54 | 178.16 | 174.64 | 177.46 | 177.46 | 1.15% | 28,165 |
| Jan 8, 2026 | 179.32 | 181.22 | 175.00 | 175.44 | 175.44 | -2.19% | 38,540 |
| Jan 7, 2026 | 183.04 | 183.24 | 177.48 | 179.36 | 179.36 | -1.89% | 51,062 |
| Jan 6, 2026 | 189.72 | 191.04 | 180.84 | 182.82 | 182.82 | -4.66% | 41,873 |
| Jan 5, 2026 | 194.90 | 200.00 | 191.58 | 191.76 | 191.76 | 1.30% | 54,002 |
| Jan 2, 2026 | 184.36 | 193.48 | 184.36 | 189.30 | 189.30 | 2.81% | 42,109 |
| Dec 30, 2025 | 182.90 | 184.12 | 182.42 | 184.12 | 184.12 | 1.00% | 8,723 |
| Dec 29, 2025 | 181.40 | 182.80 | 177.86 | 182.30 | 182.30 | -0.35% | 48,094 |
| Dec 23, 2025 | 182.06 | 183.56 | 180.52 | 182.94 | 182.94 | 0.31% | 25,971 |
| Dec 22, 2025 | 184.28 | 187.44 | 181.46 | 182.38 | 182.38 | 0.94% | 38,322 |
| Dec 19, 2025 | 174.34 | 181.06 | 172.90 | 180.68 | 180.68 | 4.21% | 33,056 |
| Dec 18, 2025 | 170.26 | 175.76 | 170.08 | 173.38 | 173.38 | 1.69% | 21,690 |
| Dec 17, 2025 | 178.30 | 182.00 | 169.86 | 170.50 | 170.50 | -3.08% | 36,571 |
| Dec 16, 2025 | 173.62 | 177.40 | 173.32 | 175.92 | 175.92 | -2.13% | 31,495 |
| Dec 15, 2025 | 179.12 | 182.04 | 177.96 | 179.74 | 179.74 | 0.50% | 40,247 |
| Dec 12, 2025 | 187.02 | 188.80 | 178.84 | 178.84 | 178.84 | -1.75% | 37,424 |
| Dec 11, 2025 | 185.20 | 187.14 | 179.22 | 182.02 | 182.02 | -3.69% | 30,274 |
| Dec 10, 2025 | 190.26 | 191.56 | 187.86 | 189.00 | 189.00 | -0.97% | 27,498 |
| Dec 9, 2025 | 193.30 | 193.74 | 187.50 | 190.86 | 190.86 | 0.85% | 40,780 |
| Dec 8, 2025 | 187.92 | 191.42 | 187.46 | 189.26 | 189.26 | 1.43% | 20,028 |
| Dec 5, 2025 | 187.42 | 191.78 | 185.36 | 186.60 | 186.60 | -0.19% | 28,061 |
| Dec 4, 2025 | 186.32 | 187.10 | 184.00 | 186.96 | 186.96 | 0.94% | 26,941 |
| Dec 3, 2025 | 186.26 | 187.42 | 181.76 | 185.22 | 185.22 | -0.94% | 29,320 |
| Dec 2, 2025 | 187.96 | 194.42 | 186.72 | 186.98 | 186.98 | -0.49% | 42,478 |
| Dec 1, 2025 | 185.46 | 189.00 | 182.68 | 187.90 | 187.90 | 0.84% | 35,001 |
| Nov 28, 2025 | 185.74 | 188.30 | 185.00 | 186.34 | 186.34 | 1.63% | 28,973 |
| Nov 27, 2025 | 184.22 | 184.64 | 183.20 | 183.36 | 183.36 | -0.54% | 12,282 |
| Nov 26, 2025 | 177.50 | 184.62 | 173.80 | 184.36 | 184.36 | 6.68% | 96,829 |
| Nov 25, 2025 | 183.60 | 183.60 | 168.08 | 172.82 | 172.82 | -6.67% | 119,117 |
| Nov 24, 2025 | 178.66 | 185.70 | 176.44 | 185.18 | 185.18 | 5.90% | 59,097 |
| Nov 21, 2025 | 176.20 | 181.52 | 169.80 | 174.86 | 174.86 | -8.65% | 182,132 |
| Nov 20, 2025 | 206.15 | 206.45 | 191.42 | 191.42 | 191.42 | -2.43% | 68,403 |
| Nov 19, 2025 | 197.62 | 203.55 | 196.18 | 196.18 | 196.18 | -1.93% | 64,137 |
| Nov 18, 2025 | 205.20 | 207.55 | 193.96 | 200.05 | 200.05 | -4.83% | 70,878 |
| Nov 17, 2025 | 214.95 | 215.80 | 208.25 | 210.20 | 210.20 | -2.73% | 45,375 |
| Nov 14, 2025 | 211.15 | 216.50 | 202.15 | 216.10 | 216.10 | -1.39% | 79,084 |
| Nov 13, 2025 | 222.35 | 223.05 | 214.65 | 219.15 | 219.15 | -2.86% | 51,829 |
| Nov 12, 2025 | 217.00 | 227.40 | 214.40 | 225.60 | 225.60 | 9.54% | 86,121 |
| Nov 11, 2025 | 211.00 | 212.00 | 205.00 | 205.95 | 205.95 | -2.28% | 29,324 |
| Nov 10, 2025 | 208.40 | 215.00 | 207.80 | 210.75 | 210.75 | 7.23% | 49,544 |
| Nov 7, 2025 | 208.50 | 209.00 | 194.86 | 196.54 | 196.54 | -4.41% | 78,822 |
| Nov 6, 2025 | 221.25 | 223.50 | 204.40 | 205.60 | 205.60 | -6.12% | 81,553 |
| Nov 5, 2025 | 209.00 | 220.10 | 205.20 | 219.00 | 219.00 | -1.46% | 111,165 |
| Nov 4, 2025 | 220.85 | 224.05 | 215.80 | 222.25 | 222.25 | -0.13% | 53,572 |
| Nov 3, 2025 | 222.55 | 226.70 | 220.60 | 222.55 | 222.55 | 0.27% | 52,020 |
| Oct 31, 2025 | 224.10 | 227.10 | 221.75 | 221.95 | 221.95 | -1.77% | 24,944 |
| Oct 30, 2025 | 226.90 | 227.35 | 220.20 | 225.95 | 225.95 | 1.23% | 41,497 |
| Oct 29, 2025 | 227.25 | 229.40 | 220.95 | 223.20 | 223.20 | -0.67% | 53,426 |
| Oct 28, 2025 | 220.70 | 227.00 | 220.15 | 224.70 | 224.70 | 2.77% | 38,773 |
| Oct 27, 2025 | 223.50 | 224.05 | 214.90 | 218.65 | 218.65 | 1.44% | 85,748 |
| Oct 24, 2025 | 205.60 | 217.50 | 204.85 | 215.55 | 215.55 | 7.32% | 52,857 |
| Oct 23, 2025 | 198.44 | 202.00 | 196.18 | 200.85 | 200.85 | 2.04% | 31,803 |
| Oct 22, 2025 | 204.35 | 206.80 | 196.10 | 196.84 | 196.84 | -3.96% | 31,265 |
| Oct 21, 2025 | 205.75 | 208.80 | 201.70 | 204.95 | 204.95 | -1.01% | 42,860 |
| Oct 20, 2025 | 202.80 | 208.25 | 201.20 | 207.05 | 207.05 | 5.42% | 50,087 |
| Oct 17, 2025 | 194.34 | 201.75 | 190.22 | 196.40 | 196.40 | -3.84% | 78,304 |
| Oct 16, 2025 | 206.95 | 208.00 | 201.75 | 204.25 | 204.25 | 0.91% | 77,557 |
| Oct 15, 2025 | 191.00 | 205.50 | 190.36 | 202.40 | 202.40 | 6.54% | 57,548 |
| Oct 14, 2025 | 182.98 | 193.42 | 180.76 | 189.98 | 189.98 | 0.43% | 120,898 |
| Oct 13, 2025 | 191.22 | 193.70 | 186.22 | 189.16 | 189.16 | 2.33% | 85,664 |
| Oct 10, 2025 | 201.25 | 202.60 | 184.86 | 184.86 | 184.86 | -8.14% | 96,995 |
| Oct 9, 2025 | 205.60 | 206.90 | 201.25 | 201.25 | 201.25 | 4.44% | 182,656 |