Skip to main content
Advanced Micro Devices, Inc. (ETR:AMD)
Germany flag Germany · Delayed Price · Currency is EUR
272.10
-11.40 (-4.02%)
Apr 28, 2026, 5:35 PM CET

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026280.25281.05264.90272.10272.10-4.02%105,905
Apr 27, 2026297.85302.25280.05283.50283.50-4.59%93,268
Apr 24, 2026280.15299.75279.20297.15297.1512.37%111,370
Apr 23, 2026258.10264.45255.05264.45264.454.28%47,467
Apr 22, 2026246.30254.45243.85253.60253.606.09%47,452
Apr 21, 2026234.60240.20234.30239.05239.052.31%17,220
Apr 20, 2026233.25243.75231.45233.65233.65-0.70%36,461
Apr 17, 2026234.60236.45230.50235.30235.300.23%125,335
Apr 16, 2026219.95234.75218.45234.75234.758.06%55,942
Apr 15, 2026213.75218.10213.45217.25217.251.85%23,296
Apr 14, 2026209.85213.70208.30213.30213.302.08%14,225
Apr 13, 2026206.90210.45206.05208.95208.95-1.00%21,934
Apr 10, 2026201.80212.50201.40211.05211.054.90%27,542
Apr 9, 2026197.10201.80196.60201.20201.201.90%22,594
Apr 8, 2026197.98200.00194.64197.44197.444.83%35,495
Apr 7, 2026189.50192.00186.48188.34188.341.47%30,834
Apr 2, 2026178.00186.14174.40185.62185.621.42%33,478
Apr 1, 2026178.28183.06176.46183.02183.025.73%29,317
Mar 31, 2026172.48175.00171.18173.10173.10-1.29%21,940
Mar 30, 2026176.36181.00173.96175.36175.360.47%23,587
Mar 27, 2026178.28178.34171.58174.54174.54-2.75%23,303
Mar 26, 2026188.78191.26178.80179.48179.48-4.87%39,459
Mar 25, 2026179.34189.90179.34188.66188.667.83%36,060
Mar 24, 2026176.04177.00172.74174.96174.96-0.28%22,836
Mar 23, 2026170.66180.00170.62175.46175.460.64%50,322
Mar 20, 2026176.16178.46173.32174.34174.340.18%32,335
Mar 19, 2026173.30174.46168.22174.02174.020.32%25,166
Mar 18, 2026172.44174.18169.70173.46173.461.75%18,047
Mar 17, 2026170.90172.62169.54170.48170.48-1.35%16,565
Mar 16, 2026170.68174.12169.08172.82172.821.90%28,067
Mar 13, 2026171.56174.24169.08169.60169.60-1.99%26,516
Mar 12, 2026176.14176.56171.00173.04173.04-2.48%26,761
Mar 11, 2026175.94180.00174.70177.44177.441.06%29,759
Mar 10, 2026174.40177.06173.00175.58175.583.25%38,276
Mar 9, 2026163.00170.10162.84170.06170.06-0.70%43,649
Mar 6, 2026172.64172.64168.44171.26171.26-1.54%48,321
Mar 5, 2026172.58175.50170.02173.94173.942.31%37,548
Mar 4, 2026163.38170.44162.98170.02170.023.14%33,179
Mar 3, 2026166.30167.16162.62164.84164.84-1.48%42,117
Mar 2, 2026163.38167.36162.40167.32167.32-1.38%54,276
Feb 27, 2026172.36173.44167.88169.66169.66-1.76%26,054
Feb 26, 2026177.56177.94171.30172.70172.70-4.24%33,186
Feb 25, 2026181.42183.76178.74180.34180.341.04%30,553
Feb 24, 2026166.92192.68166.64178.48178.487.21%188,524
Feb 23, 2026167.74168.90164.80166.48166.48-3.18%27,877
Feb 20, 2026173.60173.84169.58171.94171.940.32%32,926
Feb 19, 2026170.74173.06168.18171.40171.400.12%19,767
Feb 18, 2026168.84171.36165.54171.20171.200.06%40,649
Feb 17, 2026173.32173.68164.86171.10171.10-1.97%56,787
Feb 16, 2026175.36176.42174.12174.54174.540.22%11,940
Feb 13, 2026173.72176.72172.00174.16174.16-0.18%69,589
Feb 12, 2026180.98183.30173.90174.48174.48-2.53%29,061
Feb 11, 2026179.60185.10176.54179.00179.00-1.80%39,585
Feb 10, 2026181.10184.00179.90182.28182.280.24%49,204
Feb 9, 2026176.40181.84171.62181.84181.843.12%56,811
Feb 6, 2026164.16176.34163.20176.34176.346.24%110,651
Feb 5, 2026173.66174.56162.14165.98165.98-3.68%142,466
Feb 4, 2026192.00192.56172.32172.32172.32-16.93%206,339
Feb 3, 2026212.55214.00205.15207.45207.45-1.21%66,309
Feb 2, 2026194.66211.60193.90210.00210.003.22%66,036
Jan 30, 2026205.65208.30198.00203.45203.45-0.54%91,346
Jan 29, 2026213.10217.40202.40204.55204.55-3.51%57,105
Jan 28, 2026213.70215.85211.40212.00212.000.57%26,613
Jan 27, 2026214.15214.35207.90210.80210.80-0.92%50,925
Jan 26, 2026218.80218.95210.80212.75212.75-3.89%34,098
Jan 23, 2026215.70227.20214.85221.35221.352.50%80,765
Jan 22, 2026217.30219.15210.70215.95215.950.70%53,989
Jan 21, 2026201.05215.85198.60214.45214.455.43%68,153
Jan 20, 2026193.40204.05188.92203.40203.404.67%59,664
Jan 19, 2026195.52196.26193.70194.32194.32-3.03%49,728
Jan 16, 2026200.60203.00197.34200.40200.40-1.62%23,283
Jan 15, 2026193.04205.10193.00203.70203.706.45%53,192
Jan 14, 2026189.68191.90184.68191.36191.361.67%37,962
Jan 13, 2026180.34190.50180.06188.22188.225.49%34,485
Jan 12, 2026172.58179.06171.20178.42178.420.54%39,547
Jan 9, 2026175.54178.16174.64177.46177.461.15%28,165
Jan 8, 2026179.32181.22175.00175.44175.44-2.19%38,540
Jan 7, 2026183.04183.24177.48179.36179.36-1.89%51,062
Jan 6, 2026189.72191.04180.84182.82182.82-4.66%41,873
Jan 5, 2026194.90200.00191.58191.76191.761.30%54,002
Jan 2, 2026184.36193.48184.36189.30189.302.81%42,109
Dec 30, 2025182.90184.12182.42184.12184.121.00%8,723
Dec 29, 2025181.40182.80177.86182.30182.30-0.35%48,094
Dec 23, 2025182.06183.56180.52182.94182.940.31%25,971
Dec 22, 2025184.28187.44181.46182.38182.380.94%38,322
Dec 19, 2025174.34181.06172.90180.68180.684.21%33,078
Dec 18, 2025170.26175.76170.08173.38173.381.92%21,722
Dec 17, 2025178.30182.00169.86170.12170.12-3.30%36,571
Dec 16, 2025173.62177.40173.32175.92175.92-2.13%31,500
Dec 15, 2025179.12182.04177.96179.74179.740.50%41,607
Dec 12, 2025187.02188.80178.84178.84178.84-1.63%37,482
Dec 11, 2025185.20187.14179.22181.80181.80-3.86%30,289
Dec 10, 2025190.26191.56187.86189.10189.10-0.92%27,613
Dec 9, 2025193.30193.74187.50190.86190.860.85%40,780
Dec 8, 2025187.92191.42187.46189.26189.261.43%20,417
Dec 5, 2025187.42191.78185.36186.60186.60-0.19%28,229
Dec 4, 2025186.32187.10184.00186.96186.960.94%26,958
Dec 3, 2025186.26187.42181.76185.22185.22-0.94%29,320
Dec 2, 2025187.96194.42186.72186.98186.98-0.49%42,639
Dec 1, 2025185.46189.00182.68187.90187.900.84%35,143