Skip to main content
Advanced Micro Devices, Inc. (VIE:AMD)
Austria flag Austria · Delayed Price · Currency is EUR
171.40
-2.92 (-1.68%)
At close: Mar 6, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026172.52172.52169.04171.40171.40-1.68%451
Mar 5, 2026171.92174.32170.22174.32174.322.42%278
Mar 4, 2026163.20170.20163.20170.20170.203.44%199
Mar 3, 2026166.42166.78163.18164.54164.54-1.64%1,206
Mar 2, 2026163.62167.34163.04167.28167.28-1.45%505
Feb 27, 2026172.48172.78168.54169.74169.74-1.67%76
Feb 26, 2026177.36177.56172.18172.62172.62-4.24%332
Feb 25, 2026181.82182.92178.86180.26180.260.90%421
Feb 24, 2026167.38191.18167.38178.66178.667.34%110
Feb 23, 2026167.34168.38166.44166.44166.44-3.09%279
Feb 20, 2026173.54173.54170.34171.74171.740.43%220
Feb 19, 2026170.54171.80168.98171.00171.00-0.33%237
Feb 18, 2026168.88171.56166.94171.56171.560.32%295
Feb 17, 2026173.48173.54170.98171.02171.02-1.87%178
Feb 16, 2026175.76176.16174.28174.28174.280.06%246
Feb 13, 2026173.68175.52173.12174.18174.180.06%551
Feb 12, 2026181.24181.90174.08174.08174.08-2.89%134
Feb 11, 2026179.48182.36178.68179.26179.26-1.73%409
Feb 10, 2026181.22182.70181.02182.42182.420.56%225
Feb 9, 2026176.70181.40172.58181.40181.403.13%277
Feb 6, 2026163.50175.90163.50175.90175.905.66%727
Feb 5, 2026173.52174.00163.24166.48166.48-3.60%1,567
Feb 4, 2026191.54191.84172.70172.70172.70-16.61%1,096
Feb 3, 2026213.20213.50207.10207.10207.10-1.24%58
Feb 2, 2026195.24209.70195.10209.70209.703.28%122
Jan 30, 2026206.15207.40201.30203.05203.05-0.71%246
Jan 29, 2026213.30216.40204.50204.50204.50-3.58%130
Jan 28, 2026213.80215.00211.65212.10212.100.62%78
Jan 27, 2026213.80214.00210.60210.80210.80-0.87%189
Jan 26, 2026218.55218.55212.65212.65212.65-4.13%133
Jan 23, 2026215.85226.40215.30221.80221.802.71%210
Jan 22, 2026217.65218.60213.25215.95215.950.40%178
Jan 21, 2026200.60215.10198.78215.10215.105.75%59
Jan 20, 2026192.66203.40190.22203.40203.404.40%558
Jan 19, 2026195.02196.02194.02194.82194.82-2.98%310
Jan 16, 2026200.70201.95198.80200.80200.80-1.59%150
Jan 15, 2026192.86204.25192.86204.05204.056.44%394
Jan 14, 2026189.82192.00185.04191.70191.701.70%962
Jan 13, 2026179.82190.34179.82188.50188.505.66%1,406
Jan 12, 2026172.36178.40171.66178.40178.400.30%178
Jan 9, 2026175.62177.86175.62177.86177.861.24%53
Jan 8, 2026179.40180.58175.68175.68175.68-2.05%253
Jan 7, 2026182.90183.32178.20179.36179.36-1.80%461
Jan 6, 2026189.70190.10182.64182.64182.64-4.67%133
Jan 5, 2026194.60199.60191.58191.58191.581.58%638
Jan 2, 2026184.82191.98184.82188.60188.602.47%498
Dec 30, 2025183.26184.06183.26184.06184.060.93%30
Dec 29, 2025181.40182.36178.34182.36182.36-0.32%434
Dec 23, 2025182.12182.94181.76182.94182.940.26%75
Dec 22, 2025183.94187.30182.04182.46182.460.99%879
Dec 19, 2025174.22180.68173.34180.68180.684.26%289
Dec 18, 2025170.62174.48170.50173.30173.301.52%350
Dec 17, 2025178.44180.70170.70170.70170.70-2.78%1,036
Dec 16, 2025174.14176.62174.14175.58175.58-2.42%150
Dec 15, 2025179.60181.38179.60179.94179.940.69%75
Dec 12, 2025187.46188.00178.70178.70178.70-1.52%483
Dec 11, 2025185.62186.38181.00181.46181.46-3.84%48
Dec 10, 2025189.76191.10188.70188.70188.70-1.13%202
Dec 9, 2025193.46193.46187.76190.86190.860.69%243
Dec 8, 2025187.72190.18187.72189.56189.561.89%392
Dec 5, 2025187.86190.10186.04186.04186.04-0.48%140
Dec 4, 2025186.52186.94185.48186.94186.941.00%72
Dec 3, 2025186.10187.14183.10185.08185.08-0.76%537
Dec 2, 2025188.08192.84186.50186.50186.50-0.73%527
Dec 1, 2025185.42188.04183.00187.88187.880.90%638
Nov 28, 2025185.68187.68185.62186.20186.201.47%265
Nov 27, 2025184.54184.54183.38183.50183.50-0.35%151
Nov 26, 2025177.06184.14174.50184.14184.146.51%496
Nov 25, 2025183.30183.30168.94172.88172.88-6.68%1,506
Nov 24, 2025178.94185.26176.78185.26185.266.01%554
Nov 21, 2025178.20181.24173.40174.76174.76-9.10%1,024
Nov 20, 2025205.80205.80192.26192.26192.26-2.65%265
Nov 19, 2025198.02200.00197.20197.50197.50-1.22%365
Nov 18, 2025204.60206.40195.90199.94199.94-5.35%102
Nov 17, 2025214.70214.70208.40211.25211.25-2.15%166
Nov 14, 2025210.85215.90203.50215.90215.90-1.89%175
Nov 13, 2025222.80222.80216.65220.05220.05-2.40%155
Nov 12, 2025217.15225.45215.00225.45225.459.49%280
Nov 11, 2025211.45211.45205.90205.90205.90-2.46%94
Nov 10, 2025208.05214.35208.05211.10211.107.48%68
Nov 7, 2025208.90208.90195.96196.40196.40-4.96%199
Nov 6, 2025221.35222.25205.85206.65206.65-5.53%70
Nov 5, 2025208.90219.25206.65218.75218.75-1.46%848
Nov 4, 2025219.80223.80216.55222.00222.00-0.25%345
Nov 3, 2025222.75226.05221.85222.55222.550.32%113
Oct 31, 2025224.45226.45221.85221.85221.85-1.84%162
Oct 30, 2025226.95227.00222.85226.00226.001.07%224
Oct 29, 2025226.25227.85223.60223.60223.60-0.62%156
Oct 28, 2025220.95225.30220.95225.00225.002.88%73
Oct 27, 2025224.20224.20216.60218.70218.701.32%282
Oct 24, 2025205.60216.85205.35215.85215.857.25%325
Oct 23, 2025199.20201.25197.00201.25201.252.26%833
Oct 22, 2025204.10205.55196.80196.80196.80-3.93%88
Oct 21, 2025206.05207.00203.70204.85204.85-1.21%82
Oct 20, 2025203.10207.35201.80207.35207.355.49%230
Oct 17, 2025192.88199.08192.78196.56196.56-3.39%459
Oct 16, 2025208.20208.20202.60203.45203.45-0.15%406
Oct 15, 2025191.04203.75190.56203.75203.757.72%434
Oct 14, 2025181.78190.44181.78189.14189.14-0.02%187
Oct 13, 2025191.40193.30188.42189.18189.182.74%325