Advanced Micro Devices, Inc. (ETR:AMD)
Germany
· Delayed Price · Currency is EUR 186.60
-0.36 (-0.19%)
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 | 187.42 | 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 |
| Oct 8, 2025 | 182.78 | 193.60 | 181.22 | 192.70 | 192.70 | 6.74% | 83,829 |
| Oct 7, 2025 | 178.00 | 187.60 | 177.36 | 180.54 | 180.54 | 0.60% | 155,055 |
| Oct 6, 2025 | 141.76 | 194.86 | 141.44 | 179.46 | 179.46 | 25.09% | 547,308 |
| Oct 3, 2025 | 146.20 | 146.62 | 142.58 | 143.46 | 143.46 | -0.60% | 28,774 |
| Oct 2, 2025 | 140.76 | 145.00 | 140.12 | 144.32 | 144.32 | 4.22% | 42,015 |
| Oct 1, 2025 | 135.46 | 139.48 | 135.00 | 138.48 | 138.48 | 0.92% | 20,390 |
| Sep 30, 2025 | 137.42 | 138.00 | 135.88 | 137.22 | 137.22 | -1.10% | 19,577 |
| Sep 29, 2025 | 137.08 | 140.00 | 136.26 | 138.74 | 138.74 | 2.95% | 14,476 |
| Sep 26, 2025 | 137.20 | 138.74 | 134.46 | 134.76 | 134.76 | -1.36% | 20,785 |
| Sep 25, 2025 | 136.44 | 136.98 | 132.40 | 136.62 | 136.62 | -0.84% | 31,527 |
| Sep 24, 2025 | 136.98 | 140.38 | 136.74 | 137.78 | 137.78 | 0.20% | 20,461 |
| Sep 23, 2025 | 136.00 | 137.66 | 135.06 | 137.50 | 137.50 | 0.36% | 32,848 |
| Sep 22, 2025 | 133.50 | 137.58 | 131.74 | 137.00 | 137.00 | 3.04% | 24,933 |
| Sep 19, 2025 | 133.28 | 135.70 | 131.94 | 132.96 | 132.96 | 1.37% | 44,189 |
| Sep 18, 2025 | 135.90 | 137.10 | 126.50 | 131.16 | 131.16 | -2.63% | 157,632 |
| Sep 17, 2025 | 135.22 | 135.92 | 133.00 | 134.70 | 134.70 | -0.40% | 16,012 |
| Sep 16, 2025 | 137.30 | 137.66 | 134.56 | 135.24 | 135.24 | -0.69% | 30,740 |
| Sep 15, 2025 | 136.30 | 137.06 | 134.18 | 136.18 | 136.18 | 1.04% | 36,925 |
| Sep 12, 2025 | 132.98 | 134.92 | 132.32 | 134.78 | 134.78 | 1.60% | 31,359 |
| Sep 11, 2025 | 136.60 | 136.90 | 132.26 | 132.66 | 132.66 | -3.59% | 52,125 |
| Sep 10, 2025 | 136.98 | 140.34 | 135.76 | 137.60 | 137.60 | 5.04% | 76,342 |
| Sep 9, 2025 | 129.24 | 131.58 | 128.68 | 131.00 | 131.00 | 1.16% | 27,939 |
| Sep 8, 2025 | 129.50 | 129.84 | 127.10 | 129.50 | 129.50 | -0.03% | 57,160 |
| Sep 5, 2025 | 138.40 | 138.82 | 127.96 | 129.54 | 129.54 | -5.78% | 78,584 |
| Sep 4, 2025 | 139.16 | 140.00 | 135.50 | 137.48 | 137.48 | -0.41% | 24,697 |
| Sep 3, 2025 | 139.18 | 140.18 | 137.96 | 138.04 | 138.04 | 0.10% | 27,715 |
| Sep 2, 2025 | 138.54 | 138.90 | 134.66 | 137.90 | 137.90 | -1.29% | 43,493 |
| Sep 1, 2025 | 138.40 | 139.84 | 138.16 | 139.70 | 139.70 | -0.10% | 27,699 |
| Aug 29, 2025 | 144.12 | 144.36 | 138.78 | 139.84 | 139.84 | -2.41% | 26,518 |
| Aug 28, 2025 | 142.54 | 146.56 | 142.36 | 143.30 | 143.30 | 0.06% | 31,261 |
| Aug 27, 2025 | 143.96 | 145.08 | 142.32 | 143.22 | 143.22 | 0.86% | 31,840 |
| Aug 26, 2025 | 139.76 | 145.50 | 139.34 | 142.00 | 142.00 | 0.75% | 77,405 |
| Aug 25, 2025 | 143.14 | 143.14 | 138.36 | 140.94 | 140.94 | -1.83% | 29,091 |
| Aug 22, 2025 | 138.98 | 143.90 | 138.90 | 143.56 | 143.56 | 1.20% | 58,318 |
| Aug 21, 2025 | 143.96 | 143.96 | 139.78 | 141.86 | 141.86 | 1.10% | 46,126 |
| Aug 20, 2025 | 141.50 | 142.74 | 135.74 | 140.32 | 140.32 | -3.32% | 84,091 |
| Aug 19, 2025 | 150.24 | 150.70 | 143.44 | 145.14 | 145.14 | -3.28% | 30,237 |
| Aug 18, 2025 | 151.70 | 153.00 | 149.62 | 150.06 | 150.06 | -0.98% | 33,952 |
| Aug 15, 2025 | 155.42 | 155.92 | 150.66 | 151.54 | 151.54 | -2.04% | 26,655 |
| Aug 14, 2025 | 157.00 | 158.94 | 153.78 | 154.70 | 154.70 | -0.42% | 56,335 |
| Aug 13, 2025 | 149.50 | 159.36 | 149.36 | 155.36 | 155.36 | 4.39% | 119,197 |
| Aug 12, 2025 | 148.32 | 150.32 | 144.88 | 148.82 | 148.82 | -2.91% | 55,051 |
| Aug 11, 2025 | 146.10 | 153.98 | 143.06 | 153.28 | 153.28 | 3.72% | 78,418 |
| Aug 8, 2025 | 148.60 | 151.90 | 147.78 | 147.78 | 147.78 | -0.91% | 57,169 |
| Aug 7, 2025 | 142.00 | 151.00 | 141.38 | 149.14 | 149.14 | 7.84% | 81,374 |
| Aug 6, 2025 | 141.48 | 144.66 | 135.88 | 138.30 | 138.30 | -7.92% | 165,921 |
| Aug 5, 2025 | 155.42 | 156.32 | 149.12 | 150.20 | 150.20 | -1.53% | 78,566 |
| Aug 4, 2025 | 150.10 | 153.14 | 149.74 | 152.54 | 152.54 | 2.82% | 50,021 |
| Aug 1, 2025 | 150.60 | 150.64 | 144.26 | 148.36 | 148.36 | -5.24% | 136,546 |
| Jul 31, 2025 | 161.10 | 162.12 | 156.02 | 156.56 | 156.56 | 0.42% | 77,627 |
| Jul 30, 2025 | 154.24 | 156.46 | 151.70 | 155.90 | 155.90 | 1.44% | 85,330 |
| Jul 29, 2025 | 152.04 | 157.80 | 151.38 | 153.68 | 153.68 | 3.56% | 98,853 |
| Jul 28, 2025 | 143.74 | 150.00 | 143.48 | 148.40 | 148.40 | 5.34% | 76,879 |
| Jul 25, 2025 | 139.60 | 142.50 | 138.78 | 140.88 | 140.88 | 2.22% | 68,000 |
| Jul 24, 2025 | 136.78 | 138.52 | 134.70 | 137.82 | 137.82 | 2.30% | 44,192 |
| Jul 23, 2025 | 132.30 | 135.02 | 132.12 | 134.72 | 134.72 | 2.93% | 29,486 |
| Jul 22, 2025 | 133.90 | 134.14 | 127.70 | 130.88 | 130.88 | -3.22% | 45,277 |
| Jul 21, 2025 | 135.88 | 137.12 | 134.82 | 135.24 | 135.24 | -0.27% | 26,222 |