Advanced Micro Devices, Inc. (FRA:AMD)
Germany
· Delayed Price · Currency is EUR 187.28
+1.86 (1.00%)
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 | 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 |
| Oct 10, 2025 | 201.15 | 202.70 | 183.66 | 185.02 | 185.02 | -7.95% | 7,328 |
| Oct 9, 2025 | 205.50 | 208.00 | 198.76 | 201.00 | 201.00 | -0.74% | 8,698 |
| Oct 8, 2025 | 183.06 | 202.50 | 182.30 | 202.50 | 202.50 | 11.07% | 8,218 |
| Oct 7, 2025 | 176.70 | 186.54 | 176.70 | 182.32 | 182.32 | 5.08% | 8,640 |
| Oct 6, 2025 | 141.40 | 194.76 | 140.80 | 173.50 | 173.50 | 24.09% | 28,083 |
| Oct 3, 2025 | 146.20 | 146.90 | 139.82 | 139.82 | 139.82 | -3.80% | 1,137 |
| Oct 2, 2025 | 141.46 | 146.18 | 140.38 | 145.34 | 145.34 | 5.14% | 2,752 |
| Oct 1, 2025 | 136.02 | 138.58 | 135.50 | 138.24 | 138.24 | 0.67% | 760 |
| Sep 30, 2025 | 137.12 | 137.54 | 136.20 | 137.32 | 137.32 | -0.67% | 1,035 |
| Sep 29, 2025 | 136.12 | 139.36 | 136.12 | 138.24 | 138.24 | 1.81% | 760 |
| Sep 26, 2025 | 137.00 | 138.92 | 134.56 | 135.78 | 135.78 | -1.96% | 878 |
| Sep 25, 2025 | 137.00 | 138.50 | 132.34 | 138.50 | 138.50 | 1.15% | 2,599 |
| Sep 24, 2025 | 137.08 | 140.00 | 136.16 | 136.92 | 136.92 | 1.12% | 1,285 |
| Sep 23, 2025 | 135.32 | 138.40 | 135.32 | 135.40 | 135.40 | -1.20% | 1,582 |
| Sep 22, 2025 | 133.50 | 137.20 | 131.92 | 137.04 | 137.04 | 2.41% | 1,266 |
| Sep 19, 2025 | 132.90 | 135.00 | 132.10 | 133.82 | 133.82 | 0.68% | 859 |
| Sep 18, 2025 | 135.80 | 137.10 | 127.46 | 132.92 | 132.92 | 1.23% | 3,307 |
| Sep 17, 2025 | 134.82 | 135.56 | 131.30 | 131.30 | 131.30 | -2.54% | 1,773 |
| Sep 16, 2025 | 136.82 | 137.20 | 134.50 | 134.72 | 134.72 | -1.39% | 1,497 |
| Sep 15, 2025 | 136.18 | 136.64 | 134.48 | 136.62 | 136.62 | 0.60% | 975 |
| Sep 12, 2025 | 132.42 | 136.10 | 132.42 | 135.80 | 135.80 | 2.12% | 671 |
| Sep 11, 2025 | 136.00 | 137.00 | 132.20 | 132.98 | 132.98 | -2.64% | 1,451 |
| Sep 10, 2025 | 137.00 | 139.48 | 135.08 | 136.58 | 136.58 | 2.77% | 1,729 |
| Sep 9, 2025 | 128.46 | 133.16 | 128.46 | 132.90 | 132.90 | 3.02% | 1,016 |
| Sep 8, 2025 | 128.24 | 129.64 | 127.44 | 129.00 | 129.00 | -0.36% | 2,028 |
| Sep 5, 2025 | 138.74 | 139.08 | 128.26 | 129.46 | 129.46 | -6.42% | 3,723 |
| Sep 4, 2025 | 138.90 | 139.84 | 136.56 | 138.34 | 138.34 | -0.33% | 548 |
| Sep 3, 2025 | 139.22 | 140.56 | 138.00 | 138.80 | 138.80 | -0.12% | 947 |
| Sep 2, 2025 | 138.02 | 138.96 | 135.82 | 138.96 | 138.96 | 0.70% | 1,026 |
| Sep 1, 2025 | 139.00 | 139.50 | 138.00 | 138.00 | 138.00 | -0.72% | 1,379 |
| Aug 29, 2025 | 143.90 | 143.96 | 138.88 | 139.00 | 139.00 | -3.55% | 596 |
| Aug 28, 2025 | 141.90 | 146.40 | 141.90 | 144.12 | 144.12 | 0.78% | 538 |
| Aug 27, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.07% | 506 |
| Aug 26, 2025 | 139.50 | 145.00 | 139.50 | 143.10 | 143.10 | 1.43% | 2,857 |
| Aug 25, 2025 | 143.04 | 143.04 | 139.80 | 141.08 | 141.08 | -1.69% | 1,129 |
| Aug 22, 2025 | 140.58 | 143.96 | 138.84 | 143.50 | 143.50 | 2.31% | 2,313 |
| Aug 21, 2025 | 142.72 | 143.74 | 140.26 | 140.26 | 140.26 | -0.74% | 1,276 |
| Aug 20, 2025 | 139.20 | 142.68 | 136.00 | 141.30 | 141.30 | -1.12% | 3,646 |
| Aug 19, 2025 | 150.42 | 150.66 | 142.90 | 142.90 | 142.90 | -5.24% | 4,228 |
| Aug 18, 2025 | 151.86 | 152.64 | 150.00 | 150.80 | 150.80 | -0.71% | 563 |
| Aug 15, 2025 | 155.20 | 155.86 | 150.98 | 151.88 | 151.88 | -1.97% | 1,174 |
| Aug 14, 2025 | 157.28 | 158.16 | 153.90 | 154.94 | 154.94 | -1.31% | 2,478 |
| Aug 13, 2025 | 150.22 | 158.00 | 149.40 | 157.00 | 157.00 | 5.60% | 2,255 |
| Aug 12, 2025 | 148.42 | 150.30 | 145.86 | 148.68 | 148.68 | -0.88% | 3,308 |
| Aug 11, 2025 | 147.00 | 153.54 | 143.48 | 150.00 | 150.00 | 2.40% | 2,449 |
| Aug 8, 2025 | 148.12 | 151.38 | 146.48 | 146.48 | 146.48 | -0.97% | 1,032 |
| Aug 7, 2025 | 141.06 | 150.92 | 141.06 | 147.92 | 147.92 | 5.98% | 3,788 |
| Aug 6, 2025 | 140.76 | 144.00 | 135.84 | 139.58 | 139.58 | -7.58% | 7,248 |
| Aug 5, 2025 | 155.48 | 156.42 | 149.00 | 151.02 | 151.02 | -1.42% | 7,395 |
| Aug 4, 2025 | 149.00 | 153.60 | 149.00 | 153.20 | 153.20 | 3.36% | 10,822 |
| Aug 1, 2025 | 151.16 | 151.16 | 144.50 | 148.22 | 148.22 | -3.92% | 9,872 |
| Jul 31, 2025 | 160.40 | 162.40 | 153.00 | 154.26 | 154.26 | -1.20% | 6,652 |
| Jul 30, 2025 | 154.90 | 157.00 | 151.64 | 156.14 | 156.14 | 2.09% | 4,625 |
| Jul 29, 2025 | 150.00 | 157.44 | 150.00 | 152.94 | 152.94 | 2.01% | 4,875 |
| Jul 28, 2025 | 143.50 | 149.98 | 143.30 | 149.92 | 149.92 | 6.00% | 4,930 |
| Jul 25, 2025 | 139.98 | 142.00 | 138.96 | 141.44 | 141.44 | 2.61% | 2,300 |
| Jul 24, 2025 | 136.30 | 139.00 | 135.18 | 137.84 | 137.84 | 2.61% | 1,772 |
| Jul 23, 2025 | 132.30 | 135.18 | 131.74 | 134.34 | 134.34 | 2.11% | 1,787 |
| Jul 22, 2025 | 133.90 | 134.00 | 127.54 | 131.56 | 131.56 | -2.32% | 2,984 |
| Jul 21, 2025 | 136.00 | 137.00 | 134.68 | 134.68 | 134.68 | -0.97% | 2,313 |