Skip to main content
Advanced Micro Devices, Inc. (VIE:AMD)
Austria flag Austria · Delayed Price · Currency is EUR
272.30
-11.70 (-4.12%)
At close: Apr 28, 2026

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026279.80280.60265.25272.30272.30-4.12%474
Apr 27, 2026297.10301.00284.00284.00284.00-4.41%294
Apr 24, 2026279.90298.50279.90297.10297.1012.41%557
Apr 23, 2026258.30264.30256.35264.30264.304.16%201
Apr 22, 2026246.00253.75244.55253.75253.755.88%309
Apr 21, 2026233.90239.65233.90239.65239.652.70%246
Apr 20, 2026233.50243.00233.35233.35233.35-0.83%174
Apr 17, 2026234.75235.70234.25235.30235.300.53%155
Apr 16, 2026220.15234.05219.00234.05234.057.73%201
Apr 15, 2026213.15217.30213.15217.25217.251.92%55
Apr 14, 2026209.60213.15209.60213.15213.152.06%78
Apr 13, 2026207.60209.90206.80208.85208.85-0.95%10
Apr 10, 2026202.00210.85201.50210.85210.854.93%72
Apr 9, 2026197.10201.70196.72200.95200.951.89%247
Apr 8, 2026197.44199.32195.14197.22197.224.66%468
Apr 7, 2026188.84191.52187.32188.44188.441.42%684
Apr 2, 2026178.50185.80177.02185.80185.801.81%557
Apr 1, 2026178.22182.50177.02182.50182.505.90%294
Mar 31, 2026172.80173.16171.32172.34172.34-1.23%176
Mar 30, 2026176.60180.14174.48174.48174.480.07%394
Mar 27, 2026178.08178.08172.36174.36174.36-2.54%595
Mar 26, 2026188.80189.80178.90178.90178.90-5.27%494
Mar 25, 2026179.32189.28179.32188.86188.867.62%540
Mar 24, 2026175.78176.60173.00175.48175.480.17%359
Mar 23, 2026170.98178.76170.98175.18175.180.48%534
Mar 20, 2026175.92177.90173.58174.34174.340.02%275
Mar 19, 2026173.10174.30169.70174.30174.300.39%220
Mar 18, 2026172.36173.78170.56173.62173.621.96%235
Mar 17, 2026170.94172.50170.26170.28170.28-1.52%208
Mar 16, 2026170.94173.76169.20172.90172.901.96%395
Mar 13, 2026171.58173.84169.46169.58169.58-1.81%189
Mar 12, 2026176.16176.16172.30172.70172.70-2.73%165
Mar 11, 2026175.72179.22174.78177.54177.541.32%373
Mar 10, 2026174.70176.96173.66175.22175.223.36%202
Mar 9, 2026162.68169.52162.68169.52169.52-1.10%495
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