Advanced Micro Devices, Inc. (WSE:AMD)
Poland
· Delayed Price · Currency is PLN 790.00
-3.50 (-0.44%)
At close: Dec 4, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.44% | 4 |
| Dec 3, 2025 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | -2.18% | 19 |
| Dec 2, 2025 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | 3.73% | 5 |
| Dec 1, 2025 | 791.90 | 791.90 | 780.70 | 782.00 | 782.00 | 0.90% | 28 |
| Nov 27, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.10% | 1 |
| Nov 26, 2025 | 748.50 | 775.80 | 748.50 | 775.80 | 775.80 | 8.56% | 76 |
| Nov 25, 2025 | 714.60 | 714.60 | 714.60 | 714.60 | 714.60 | -8.02% | 20 |
| Nov 24, 2025 | 780.00 | 780.00 | 776.90 | 776.90 | 776.90 | 0.97% | 8 |
| Nov 21, 2025 | 745.00 | 769.40 | 745.00 | 769.40 | 769.40 | -9.47% | 5 |
| Nov 19, 2025 | 810.30 | 849.90 | 810.30 | 849.90 | 849.90 | 2.86% | 121 |
| Nov 18, 2025 | 833.80 | 833.80 | 826.00 | 826.30 | 826.30 | -6.66% | 81 |
| Nov 14, 2025 | 901.40 | 901.40 | 882.10 | 885.30 | 885.30 | -3.48% | 14 |
| Nov 13, 2025 | 948.10 | 948.10 | 917.20 | 917.20 | 917.20 | -3.45% | 32 |
| Nov 12, 2025 | 915.60 | 950.00 | 915.60 | 950.00 | 950.00 | 4.51% | 15 |
| Nov 10, 2025 | 880.60 | 909.00 | 880.60 | 909.00 | 909.00 | 6.57% | 15 |
| Nov 7, 2025 | 888.50 | 888.50 | 853.00 | 853.00 | 853.00 | -10.03% | 13 |
| Nov 6, 2025 | 949.70 | 949.70 | 948.10 | 948.10 | 948.10 | 3.34% | 7 |
| Nov 5, 2025 | 896.50 | 917.50 | 879.00 | 917.50 | 917.50 | -2.39% | 5 |
| Nov 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.67% | 1 |
| Nov 3, 2025 | 950.70 | 965.80 | 950.70 | 965.80 | 965.80 | 0.51% | 75 |
| Oct 31, 2025 | 957.70 | 964.20 | 957.70 | 960.90 | 960.90 | 1.15% | 20 |
| Oct 30, 2025 | 958.00 | 958.00 | 950.00 | 950.00 | 950.00 | -1.80% | 8 |
| Oct 29, 2025 | 967.40 | 967.40 | 964.20 | 967.40 | 967.40 | 3.13% | 36 |
| Oct 28, 2025 | 956.70 | 956.70 | 938.00 | 938.00 | 938.00 | -1.07% | 24 |
| Oct 27, 2025 | 942.80 | 952.90 | 942.80 | 948.10 | 948.10 | 3.55% | 53 |
| Oct 24, 2025 | 878.50 | 915.60 | 874.20 | 915.60 | 915.60 | 9.53% | 136 |
| Oct 23, 2025 | 843.40 | 843.40 | 835.90 | 835.90 | 835.90 | -4.53% | 12 |
| Oct 22, 2025 | 875.60 | 875.60 | 875.60 | 875.60 | 875.60 | 0.07% | 23 |
| Oct 21, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 21 |
| Oct 20, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 4.04% | 35 |
| Oct 17, 2025 | 830.00 | 845.80 | 812.00 | 845.80 | 845.80 | -2.89% | 59 |
| Oct 16, 2025 | 875.80 | 877.20 | 871.00 | 871.00 | 871.00 | 2.64% | 57 |
| Oct 15, 2025 | 848.60 | 848.60 | 848.60 | 848.60 | 848.60 | 5.97% | 29 |
| Oct 14, 2025 | 778.50 | 814.50 | 778.50 | 800.80 | 800.80 | -1.50% | 70 |
| Oct 13, 2025 | 822.50 | 827.30 | 800.00 | 813.00 | 813.00 | -6.29% | 107 |
| Oct 10, 2025 | 866.00 | 867.60 | 866.00 | 867.60 | 867.60 | -0.02% | 48 |
| Oct 9, 2025 | 876.00 | 882.10 | 867.80 | 867.80 | 867.80 | 7.94% | 95 |
| Oct 8, 2025 | 773.70 | 804.00 | 773.70 | 804.00 | 804.00 | 2.24% | 110 |
| Oct 7, 2025 | 773.90 | 786.40 | 760.00 | 786.40 | 786.40 | 3.51% | 239 |
| Oct 6, 2025 | 608.40 | 816.10 | 608.40 | 759.70 | 759.70 | 24.66% | 1,249 |
| Oct 3, 2025 | 622.90 | 622.90 | 609.40 | 609.40 | 609.40 | 5.82% | 20 |
| Oct 1, 2025 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | -0.83% | 6 |
| Sep 29, 2025 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | 0.55% | 13 |
| Sep 26, 2025 | 588.00 | 593.90 | 577.50 | 577.50 | 577.50 | 0.43% | 15 |
| Sep 25, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -3.52% | 3 |
| Sep 24, 2025 | 580.70 | 596.00 | 580.70 | 596.00 | 596.00 | 4.20% | 22 |
| Sep 23, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 4 |
| Sep 22, 2025 | 573.00 | 573.00 | 572.00 | 572.00 | 572.00 | -1.84% | 4 |
| Sep 19, 2025 | 573.00 | 582.70 | 571.40 | 582.70 | 582.70 | 6.92% | 66 |
| Sep 18, 2025 | 587.50 | 587.50 | 545.00 | 545.00 | 545.00 | -7.23% | 112 |
| Sep 16, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 3.11% | 3 |
| Sep 12, 2025 | 574.60 | 574.60 | 569.80 | 569.80 | 569.80 | -3.28% | 14 |
| Sep 11, 2025 | 589.10 | 589.10 | 589.10 | 589.10 | 589.10 | -2.13% | 1 |
| Sep 10, 2025 | 579.10 | 601.90 | 579.10 | 601.90 | 601.90 | 8.71% | 234 |
| Sep 9, 2025 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | 2.08% | 13 |
| Sep 8, 2025 | 548.00 | 548.00 | 540.80 | 542.40 | 542.40 | -7.44% | 36 |
| Sep 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.85% | 2 |
| Sep 4, 2025 | 592.00 | 592.00 | 591.00 | 591.00 | 591.00 | -1.57% | 4 |
| Sep 3, 2025 | 598.80 | 600.40 | 598.80 | 600.40 | 600.40 | 0.81% | 8 |
| Sep 1, 2025 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.73% | 2 |
| Aug 29, 2025 | 613.30 | 613.30 | 600.00 | 600.00 | 600.00 | -2.68% | 8 |
| Aug 27, 2025 | 618.10 | 618.10 | 609.40 | 616.50 | 616.50 | 0.64% | 55 |
| Aug 26, 2025 | 602.00 | 612.60 | 602.00 | 612.60 | 612.60 | 1.59% | 35 |
| Aug 25, 2025 | 612.00 | 612.00 | 603.00 | 603.00 | 603.00 | -0.89% | 203 |
| Aug 21, 2025 | 611.60 | 614.90 | 608.40 | 608.40 | 608.40 | 4.36% | 32 |
| Aug 20, 2025 | 605.20 | 610.00 | 583.00 | 583.00 | 583.00 | -5.68% | 43 |
| Aug 19, 2025 | 618.10 | 618.10 | 618.10 | 618.10 | 618.10 | -2.40% | 2 |
| Aug 18, 2025 | 653.50 | 653.50 | 633.30 | 633.30 | 633.30 | -5.02% | 170 |
| Aug 14, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | -0.48% | 9 |
| Aug 13, 2025 | 633.30 | 670.00 | 633.30 | 670.00 | 670.00 | 5.11% | 89 |
| Aug 12, 2025 | 635.80 | 640.60 | 630.10 | 637.40 | 637.40 | 0.54% | 107 |
| Aug 11, 2025 | 635.80 | 635.80 | 618.10 | 634.00 | 634.00 | 1.39% | 9 |
| Aug 7, 2025 | 611.60 | 625.30 | 603.00 | 625.30 | 625.30 | 4.43% | 193 |
| Aug 6, 2025 | 611.60 | 611.60 | 598.80 | 598.80 | 598.80 | -9.48% | 115 |
| Aug 5, 2025 | 671.20 | 671.20 | 661.50 | 661.50 | 661.50 | 1.77% | 11 |
| Aug 4, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.72% | 4 |
| Aug 1, 2025 | 657.30 | 657.30 | 632.60 | 639.00 | 639.00 | -5.08% | 148 |
| Jul 31, 2025 | 690.00 | 690.00 | 673.20 | 673.20 | 673.20 | 0.48% | 24 |
| Jul 30, 2025 | 666.40 | 670.00 | 664.80 | 670.00 | 670.00 | 0.06% | 10 |
| Jul 29, 2025 | 650.00 | 669.60 | 650.00 | 669.60 | 669.60 | 7.22% | 218 |
| Jul 28, 2025 | 619.70 | 626.10 | 612.60 | 624.50 | 624.50 | 4.96% | 125 |
| Jul 25, 2025 | 595.00 | 595.00 | 591.80 | 595.00 | 595.00 | 1.55% | 107 |
| Jul 24, 2025 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | 2.88% | 89 |
| Jul 23, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | 569.50 | -0.61% | 29 |
| Jul 22, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0.61% | 4 |
| Jul 21, 2025 | 569.50 | 569.50 | 569.50 | 569.50 | 569.50 | -2.47% | 10 |
| Jul 18, 2025 | 583.80 | 583.90 | 583.80 | 583.90 | 583.90 | -1.37% | 18 |
| Jul 17, 2025 | 590.20 | 598.80 | 590.20 | 592.00 | 592.00 | 4.54% | 30 |
| Jul 16, 2025 | 568.20 | 568.20 | 566.30 | 566.30 | 566.30 | -1.67% | 10 |
| Jul 15, 2025 | 549.00 | 575.90 | 549.00 | 575.90 | 575.90 | 7.44% | 93 |
| Jul 14, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 2.19% | 3 |
| Jul 11, 2025 | 539.00 | 539.00 | 524.50 | 524.50 | 524.50 | -0.06% | 18 |
| Jul 10, 2025 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | 5.11% | 8 |
| Jul 9, 2025 | 505.40 | 510.20 | 499.30 | 499.30 | 499.30 | -0.48% | 39 |
| Jul 8, 2025 | 501.70 | 501.70 | 501.70 | 501.70 | 501.70 | -0.26% | 20 |
| Jul 7, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 2.18% | 2 |
| Jul 4, 2025 | 489.80 | 492.25 | 489.80 | 492.25 | 492.25 | -1.01% | 130 |
| Jul 1, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | -4.65% | 2 |
| Jun 30, 2025 | 537.40 | 537.40 | 521.50 | 521.50 | 521.50 | -1.53% | 229 |
| Jun 27, 2025 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | 0.93% | 4 |