Advanced Micro Devices, Inc. (FRA:AMD)
Germany
· Delayed Price · Currency is EUR 171.58
+2.68 (1.59%)
Last updated: Mar 6, 2026, 1:18 PM CET
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.66 | 172.72 | 171.66 | 172.72 | - | 2.26% | 60 |
| Mar 5, 2026 | 171.46 | 175.02 | 168.90 | 168.90 | 168.90 | -2.47% | 1,830 |
| Mar 4, 2026 | 162.38 | 173.60 | 162.38 | 173.18 | 173.18 | 5.60% | 716 |
| Mar 3, 2026 | 167.02 | 167.02 | 163.50 | 164.00 | 164.00 | -3.05% | 940 |
| Mar 2, 2026 | 164.88 | 169.16 | 163.44 | 169.16 | 169.16 | 0.95% | 900 |
| Feb 27, 2026 | 171.30 | 172.94 | 167.56 | 167.56 | 167.56 | -2.95% | 826 |
| Feb 26, 2026 | 177.52 | 178.04 | 171.00 | 172.66 | 172.66 | -3.54% | 1,998 |
| Feb 25, 2026 | 181.32 | 183.64 | 178.90 | 179.00 | 179.00 | -1.42% | 1,338 |
| Feb 24, 2026 | 166.32 | 190.02 | 166.32 | 181.58 | 181.58 | 10.04% | 2,082 |
| Feb 23, 2026 | 166.56 | 168.00 | 165.02 | 165.02 | 165.02 | -2.90% | 615 |
| Feb 20, 2026 | 173.80 | 173.80 | 169.94 | 169.94 | 169.94 | -0.57% | 250 |
| Feb 19, 2026 | 170.28 | 172.10 | 167.90 | 170.92 | 170.92 | 1.91% | 1,251 |
| Feb 18, 2026 | 168.02 | 171.38 | 165.48 | 167.72 | 167.72 | -2.23% | 1,056 |
| Feb 17, 2026 | 172.18 | 173.44 | 165.00 | 171.54 | 171.54 | -2.30% | 977 |
| Feb 16, 2026 | 175.00 | 176.54 | 174.80 | 175.58 | 175.58 | 0.16% | 589 |
| Feb 13, 2026 | 173.00 | 175.78 | 173.00 | 175.30 | 175.30 | 0.69% | 163 |
| Feb 12, 2026 | 180.98 | 182.28 | 173.30 | 174.10 | 174.10 | -2.89% | 933 |
| Feb 11, 2026 | 179.26 | 181.76 | 176.88 | 179.28 | 179.28 | -1.09% | 485 |
| Feb 10, 2026 | 180.66 | 183.58 | 180.66 | 181.26 | 181.26 | 0.03% | 2,445 |
| Feb 9, 2026 | 177.68 | 182.60 | 172.50 | 181.20 | 181.20 | 3.69% | 2,110 |
| Feb 6, 2026 | 164.00 | 176.34 | 163.28 | 174.76 | 174.76 | 7.12% | 5,010 |
| Feb 5, 2026 | 174.08 | 174.50 | 162.00 | 163.14 | 163.14 | -4.99% | 4,820 |
| Feb 4, 2026 | 191.42 | 192.52 | 168.76 | 171.70 | 171.70 | -16.06% | 4,550 |
| Feb 3, 2026 | 211.95 | 214.15 | 201.15 | 204.55 | 204.55 | -2.08% | 1,514 |
| Feb 2, 2026 | 191.34 | 211.55 | 191.34 | 208.90 | 208.90 | 5.09% | 1,995 |
| Jan 30, 2026 | 206.80 | 208.40 | 198.30 | 198.78 | 198.78 | -4.52% | 1,608 |
| Jan 29, 2026 | 213.40 | 215.75 | 202.60 | 208.20 | 208.20 | -1.30% | 2,694 |
| Jan 28, 2026 | 212.10 | 216.25 | 210.95 | 210.95 | 210.95 | 0.98% | 699 |
| Jan 27, 2026 | 214.75 | 214.80 | 208.00 | 208.90 | 208.90 | -0.92% | 935 |
| Jan 26, 2026 | 218.90 | 219.55 | 210.85 | 210.85 | 210.85 | -3.66% | 2,785 |
| Jan 23, 2026 | 215.75 | 225.60 | 214.75 | 218.85 | 218.85 | 1.32% | 2,507 |
| Jan 22, 2026 | 216.35 | 219.10 | 211.15 | 216.00 | 216.00 | 1.10% | 2,029 |
| Jan 21, 2026 | 199.56 | 215.05 | 198.94 | 213.65 | 213.65 | 7.83% | 3,506 |
| Jan 20, 2026 | 193.52 | 203.70 | 189.38 | 198.14 | 198.14 | 1.97% | 3,753 |
| Jan 19, 2026 | 196.78 | 196.78 | 193.78 | 194.32 | 194.32 | -3.03% | 1,588 |
| Jan 16, 2026 | 199.50 | 202.70 | 198.82 | 200.40 | 200.40 | -0.22% | 1,010 |
| Jan 15, 2026 | 192.10 | 205.00 | 192.02 | 200.85 | 200.85 | 5.47% | 4,020 |
| Jan 14, 2026 | 189.10 | 192.04 | 185.76 | 190.44 | 190.44 | -0.01% | 1,521 |
| Jan 13, 2026 | 179.52 | 191.34 | 179.52 | 190.46 | 190.46 | 6.78% | 1,366 |
| Jan 12, 2026 | 172.80 | 179.28 | 170.96 | 178.36 | 178.36 | 1.94% | 2,969 |
| Jan 9, 2026 | 175.04 | 178.14 | 174.96 | 174.96 | 174.96 | -0.19% | 1,274 |
| Jan 8, 2026 | 178.82 | 180.38 | 175.00 | 175.30 | 175.30 | -2.15% | 936 |
| Jan 7, 2026 | 182.90 | 183.66 | 177.40 | 179.16 | 179.16 | -2.10% | 1,589 |
| Jan 6, 2026 | 190.10 | 190.96 | 181.66 | 183.00 | 183.00 | -2.81% | 799 |
| Jan 5, 2026 | 194.98 | 197.42 | 188.30 | 188.30 | 188.30 | -2.14% | 1,333 |
| Jan 2, 2026 | 184.46 | 192.42 | 184.46 | 192.42 | 192.42 | 4.38% | 1,572 |
| Dec 30, 2025 | 183.48 | 184.34 | 182.46 | 184.34 | 184.34 | 1.34% | 440 |
| Dec 29, 2025 | 182.74 | 182.74 | 178.14 | 181.90 | 181.90 | 0.32% | 1,164 |
| Dec 23, 2025 | 181.78 | 183.00 | 180.22 | 181.32 | 181.32 | -0.64% | 542 |
| Dec 22, 2025 | 184.68 | 186.24 | 182.32 | 182.48 | 182.48 | -0.12% | 844 |
| Dec 19, 2025 | 172.52 | 182.70 | 172.52 | 182.70 | 182.70 | 5.55% | 471 |
| Dec 18, 2025 | 168.78 | 175.60 | 168.78 | 173.10 | 173.10 | 2.57% | 668 |
| Dec 17, 2025 | 177.32 | 179.82 | 168.76 | 168.76 | 168.76 | -4.76% | 1,143 |
| Dec 16, 2025 | 174.26 | 177.98 | 173.16 | 177.20 | 177.20 | 0.19% | 2,932 |
| Dec 15, 2025 | 179.22 | 182.00 | 176.00 | 176.86 | 176.86 | -2.35% | 721 |
| Dec 12, 2025 | 187.32 | 188.10 | 178.42 | 181.12 | 181.12 | -1.67% | 511 |
| Dec 11, 2025 | 186.46 | 186.88 | 180.00 | 184.20 | 184.20 | -2.02% | 1,679 |
| Dec 10, 2025 | 190.68 | 191.10 | 188.00 | 188.00 | 188.00 | -1.12% | 1,599 |
| Dec 9, 2025 | 192.70 | 193.92 | 190.12 | 190.12 | 190.12 | 0.56% | 486 |
| Dec 8, 2025 | 187.10 | 190.94 | 186.82 | 189.06 | 189.06 | 0.95% | 1,219 |
| Dec 5, 2025 | 186.60 | 190.64 | 185.58 | 187.28 | 187.28 | 1.00% | 818 |
| Dec 4, 2025 | 186.88 | 187.02 | 185.12 | 185.42 | 185.42 | 0.21% | 839 |
| Dec 3, 2025 | 185.50 | 186.32 | 184.18 | 185.04 | 185.04 | -1.05% | 699 |
| Dec 2, 2025 | 188.50 | 194.02 | 187.00 | 187.00 | 187.00 | -1.55% | 594 |
| Dec 1, 2025 | 185.82 | 189.94 | 182.62 | 189.94 | 189.94 | 1.59% | 1,911 |
| Nov 28, 2025 | 185.84 | 188.44 | 185.02 | 186.96 | 186.96 | 1.31% | 1,099 |
| Nov 27, 2025 | 184.90 | 184.90 | 183.36 | 184.54 | 184.54 | -1.15% | 234 |
| Nov 26, 2025 | 177.60 | 186.68 | 173.94 | 186.68 | 186.68 | 4.71% | 3,204 |
| Nov 25, 2025 | 183.50 | 184.20 | 169.00 | 178.28 | 178.28 | -4.82% | 2,148 |
| Nov 24, 2025 | 178.92 | 187.50 | 176.90 | 187.30 | 187.30 | 5.22% | 2,536 |
| Nov 21, 2025 | 178.96 | 181.20 | 169.96 | 178.00 | 178.00 | -0.85% | 3,528 |
| Nov 20, 2025 | 205.50 | 207.50 | 179.50 | 179.52 | 179.52 | -7.11% | 4,663 |
| Nov 19, 2025 | 196.62 | 202.05 | 190.94 | 193.26 | 193.26 | -3.54% | 1,477 |
| Nov 18, 2025 | 203.00 | 206.75 | 194.56 | 200.35 | 200.35 | -2.74% | 4,734 |
| Nov 17, 2025 | 213.50 | 215.60 | 205.05 | 206.00 | 206.00 | -3.85% | 1,418 |
| Nov 14, 2025 | 211.55 | 217.80 | 205.00 | 214.25 | 214.25 | 0.82% | 1,631 |
| Nov 13, 2025 | 224.40 | 224.40 | 212.00 | 212.50 | 212.50 | -3.78% | 3,269 |
| Nov 12, 2025 | 217.00 | 226.30 | 215.00 | 220.85 | 220.85 | 6.92% | 3,220 |
| Nov 11, 2025 | 212.30 | 212.30 | 206.00 | 206.55 | 206.55 | -2.48% | 800 |
| Nov 10, 2025 | 207.55 | 215.20 | 207.55 | 211.80 | 211.80 | 6.03% | 2,792 |
| Nov 7, 2025 | 206.40 | 208.35 | 194.70 | 199.76 | 199.76 | -4.33% | 4,754 |
| Nov 6, 2025 | 222.90 | 223.60 | 205.00 | 208.80 | 208.80 | -7.03% | 2,005 |
| Nov 5, 2025 | 209.50 | 225.45 | 205.00 | 224.60 | 224.60 | 2.46% | 3,940 |
| Nov 4, 2025 | 221.05 | 223.55 | 216.85 | 219.20 | 219.20 | -2.77% | 2,795 |
| Nov 3, 2025 | 221.65 | 225.85 | 220.45 | 225.45 | 225.45 | 1.17% | 2,982 |
| Oct 31, 2025 | 223.40 | 226.60 | 219.80 | 222.85 | 222.85 | 1.20% | 1,708 |
| Oct 30, 2025 | 226.60 | 228.15 | 220.00 | 220.20 | 220.20 | -2.95% | 1,699 |
| Oct 29, 2025 | 225.20 | 229.00 | 221.00 | 226.90 | 226.90 | 1.70% | 2,839 |
| Oct 28, 2025 | 222.00 | 227.00 | 219.85 | 223.10 | 223.10 | -0.16% | 5,412 |
| Oct 27, 2025 | 221.95 | 224.95 | 216.80 | 223.45 | 223.45 | 3.02% | 4,993 |
| Oct 24, 2025 | 205.05 | 217.20 | 204.75 | 216.90 | 216.90 | 7.27% | 4,370 |
| Oct 23, 2025 | 197.92 | 202.20 | 196.00 | 202.20 | 202.20 | 2.60% | 966 |
| Oct 22, 2025 | 204.15 | 206.00 | 194.00 | 197.08 | 197.08 | -4.33% | 1,361 |
| Oct 21, 2025 | 206.20 | 207.35 | 202.00 | 206.00 | 206.00 | -0.46% | 3,222 |
| Oct 20, 2025 | 201.80 | 208.35 | 201.80 | 206.95 | 206.95 | 2.99% | 2,526 |
| Oct 17, 2025 | 195.82 | 201.00 | 190.82 | 200.95 | 200.95 | -0.27% | 6,350 |
| Oct 16, 2025 | 204.65 | 208.10 | 201.15 | 201.50 | 201.50 | -1.30% | 4,532 |
| Oct 15, 2025 | 190.74 | 205.00 | 190.52 | 204.15 | 204.15 | 7.81% | 4,931 |
| Oct 14, 2025 | 182.00 | 193.80 | 181.50 | 189.36 | 189.36 | 1.20% | 2,847 |
| Oct 13, 2025 | 189.38 | 193.84 | 186.00 | 187.12 | 187.12 | 1.14% | 4,830 |