Advanced Micro Devices, Inc. (FRA:AMD)
Germany
· Delayed Price · Currency is EUR 276.10
-12.25 (-4.25%)
At close: Apr 28, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 282.60 | 282.60 | 264.80 | 276.10 | 276.10 | -4.25% | 2,879 |
| Apr 27, 2026 | 297.35 | 301.65 | 280.00 | 288.35 | 288.35 | -2.24% | 7,101 |
| Apr 24, 2026 | 280.05 | 300.00 | 279.15 | 294.95 | 294.95 | 13.77% | 6,403 |
| Apr 23, 2026 | 256.70 | 264.80 | 255.50 | 259.25 | 259.25 | 0.10% | 3,486 |
| Apr 22, 2026 | 244.00 | 259.00 | 244.00 | 259.00 | 259.00 | 7.05% | 4,599 |
| Apr 21, 2026 | 232.95 | 242.00 | 232.95 | 241.95 | 241.95 | 3.22% | 570 |
| Apr 20, 2026 | 231.95 | 242.50 | 230.90 | 234.40 | 234.40 | -0.61% | 2,368 |
| Apr 17, 2026 | 233.60 | 237.30 | 231.25 | 235.85 | 235.85 | 0.79% | 2,069 |
| Apr 16, 2026 | 220.15 | 236.45 | 217.45 | 234.00 | 234.00 | 8.11% | 5,043 |
| Apr 15, 2026 | 212.35 | 218.00 | 212.35 | 216.45 | 216.45 | 0.39% | 609 |
| Apr 14, 2026 | 208.65 | 215.75 | 208.65 | 215.60 | 215.60 | 2.72% | 1,134 |
| Apr 13, 2026 | 206.00 | 209.90 | 205.95 | 209.90 | 209.90 | 0.29% | 2,388 |
| Apr 10, 2026 | 201.55 | 212.00 | 201.00 | 209.30 | 209.30 | 3.59% | 3,261 |
| Apr 9, 2026 | 196.36 | 202.05 | 195.82 | 202.05 | 202.05 | 2.09% | 1,686 |
| Apr 8, 2026 | 198.54 | 199.98 | 195.08 | 197.92 | 197.92 | 5.65% | 2,517 |
| Apr 7, 2026 | 188.56 | 189.96 | 186.46 | 187.34 | 187.34 | -0.02% | 484 |
| Apr 2, 2026 | 177.08 | 187.38 | 176.60 | 187.38 | 187.38 | 3.32% | 831 |
| Apr 1, 2026 | 176.50 | 183.16 | 176.50 | 181.36 | 181.36 | 3.17% | 439 |
| Mar 31, 2026 | 172.78 | 175.78 | 172.18 | 175.78 | 175.78 | 4.14% | 2,230 |
| Mar 30, 2026 | 174.88 | 180.00 | 168.80 | 168.80 | 168.80 | -4.10% | 1,589 |
| Mar 27, 2026 | 177.56 | 178.56 | 172.30 | 176.02 | 176.02 | -1.15% | 1,016 |
| Mar 26, 2026 | 189.00 | 190.00 | 178.06 | 178.06 | 178.06 | -6.77% | 1,318 |
| Mar 25, 2026 | 178.26 | 191.10 | 178.26 | 191.00 | 191.00 | 7.28% | 2,550 |
| Mar 24, 2026 | 175.16 | 178.04 | 175.12 | 178.04 | 178.04 | 0.80% | 312 |
| Mar 23, 2026 | 171.50 | 178.90 | 170.00 | 176.62 | 176.62 | 1.74% | 1,005 |
| Mar 20, 2026 | 176.56 | 177.42 | 173.60 | 173.60 | 173.60 | -1.62% | 167 |
| Mar 19, 2026 | 172.98 | 176.46 | 170.78 | 176.46 | 176.46 | 0.94% | 636 |
| Mar 18, 2026 | 170.92 | 174.82 | 170.92 | 174.82 | 174.82 | 2.84% | 254 |
| Mar 17, 2026 | 169.36 | 172.16 | 169.36 | 170.00 | 170.00 | -0.58% | 199 |
| Mar 16, 2026 | 170.34 | 174.12 | 169.14 | 171.00 | 171.00 | 1.62% | 3,115 |
| Mar 13, 2026 | 170.96 | 174.14 | 168.28 | 168.28 | 168.28 | -2.47% | 364 |
| Mar 12, 2026 | 174.72 | 176.62 | 171.00 | 172.54 | 172.54 | -2.59% | 445 |
| Mar 11, 2026 | 174.78 | 177.12 | 174.78 | 177.12 | 177.12 | 0.43% | 300 |
| Mar 10, 2026 | 172.80 | 176.36 | 172.80 | 176.36 | 176.36 | 1.74% | 413 |
| Mar 9, 2026 | 161.14 | 174.60 | 161.00 | 173.34 | 173.34 | 4.17% | 1,714 |
| Mar 6, 2026 | 171.66 | 172.72 | 166.40 | 166.40 | 166.40 | -1.48% | 971 |
| 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 |