Advanced Micro Devices, Inc. (WSE:AMD)
Poland
· Delayed Price · Currency is PLN 1,149.00
-56.40 (-4.68%)
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 | 1,203.00 | 1,203.00 | 1,139.60 | 1,149.00 | 1,149.00 | -4.68% | 81 |
| Apr 27, 2026 | 1,258.00 | 1,288.40 | 1,195.60 | 1,205.40 | 1,205.40 | -0.82% | 46 |
| Apr 24, 2026 | 1,182.40 | 1,252.20 | 1,182.40 | 1,215.40 | 1,215.40 | 11.61% | 35 |
| Apr 23, 2026 | 1,080.20 | 1,089.00 | 1,080.20 | 1,089.00 | 1,089.00 | 2.74% | 22 |
| Apr 22, 2026 | 1,053.60 | 1,060.00 | 1,053.60 | 1,060.00 | 1,060.00 | 5.26% | 19 |
| Apr 21, 2026 | 993.00 | 1,007.00 | 993.00 | 1,007.00 | 1,007.00 | 0.70% | 12 |
| Apr 20, 2026 | 994.40 | 1,000.00 | 994.40 | 1,000.00 | 1,000.00 | 0.56% | 13 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 994.40 | 994.40 | 994.40 | 4.77% | 20 |
| Apr 16, 2026 | 928.10 | 949.10 | 928.10 | 949.10 | 949.10 | 1.91% | 22 |
| Apr 15, 2026 | 910.00 | 931.30 | 910.00 | 931.30 | 931.30 | 4.56% | 43 |
| Apr 14, 2026 | 893.70 | 893.70 | 890.70 | 890.70 | 890.70 | -0.34% | 8 |
| Apr 13, 2026 | 893.70 | 893.70 | 893.70 | 893.70 | 893.70 | 0.34% | 13 |
| Apr 10, 2026 | 890.70 | 890.70 | 890.70 | 890.70 | 890.70 | 5.41% | 43 |
| Apr 9, 2026 | 835.80 | 845.00 | 835.80 | 845.00 | 845.00 | 0.12% | 9 |
| Apr 8, 2026 | 846.00 | 853.40 | 844.00 | 844.00 | 844.00 | 5.05% | 13 |
| Apr 7, 2026 | 800.90 | 815.00 | 800.90 | 803.40 | 803.40 | 0.99% | 37 |
| Apr 2, 2026 | 795.50 | 795.50 | 795.50 | 795.50 | 795.50 | 3.61% | 3 |
| Apr 1, 2026 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | - | 10 |
| Mar 30, 2026 | 770.40 | 770.40 | 767.80 | 767.80 | 767.80 | 2.01% | 11 |
| Mar 27, 2026 | 746.00 | 760.30 | 746.00 | 752.70 | 752.70 | -5.74% | 7 |
| Mar 26, 2026 | 793.40 | 798.50 | 793.40 | 798.50 | 798.50 | -0.92% | 216 |
| Mar 25, 2026 | 751.20 | 805.90 | 751.20 | 805.90 | 805.90 | 8.91% | 31 |
| Mar 24, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -2.12% | 121 |
| Mar 23, 2026 | 731.00 | 756.00 | 731.00 | 756.00 | 756.00 | 1.00% | 4 |
| Mar 20, 2026 | 737.00 | 748.50 | 737.00 | 748.50 | 748.50 | 1.48% | 19 |
| Mar 19, 2026 | 737.60 | 737.60 | 736.00 | 737.60 | 737.60 | - | 39 |
| Mar 17, 2026 | 732.60 | 740.10 | 732.60 | 737.60 | 737.60 | 2.29% | 59 |
| Mar 16, 2026 | 737.60 | 737.60 | 721.10 | 721.10 | 721.10 | -1.35% | 11 |
| Mar 12, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -3.22% | 19 |
| Mar 11, 2026 | 755.30 | 755.30 | 755.30 | 755.30 | 755.30 | - | 6 |
| Mar 10, 2026 | 755.30 | 755.30 | 755.30 | 755.30 | 755.30 | 5.17% | 1 |
| Mar 9, 2026 | 712.50 | 718.20 | 712.50 | 718.20 | 718.20 | -1.29% | 79 |
| Mar 4, 2026 | 712.50 | 727.60 | 712.50 | 727.60 | 727.60 | 3.78% | 6 |
| Mar 3, 2026 | 715.00 | 715.00 | 701.10 | 701.10 | 701.10 | -1.94% | 6 |
| Mar 2, 2026 | 709.00 | 715.00 | 699.90 | 715.00 | 715.00 | -3.33% | 20 |
| Feb 27, 2026 | 737.60 | 739.60 | 732.60 | 739.60 | 739.60 | -0.07% | 78 |
| Feb 26, 2026 | 757.80 | 757.80 | 740.10 | 740.10 | 740.10 | -4.24% | 56 |
| Feb 25, 2026 | 772.90 | 772.90 | 761.00 | 772.90 | 772.90 | -3.52% | 12 |
| Feb 24, 2026 | 723.50 | 801.10 | 723.50 | 801.10 | 801.10 | 12.44% | 151 |
| Feb 23, 2026 | 723.00 | 723.00 | 704.00 | 712.50 | 712.50 | -6.37% | 17 |
| Feb 11, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0.42% | 20 |
| Feb 9, 2026 | 742.70 | 757.80 | 742.50 | 757.80 | 757.80 | 4.55% | 227 |
| Feb 6, 2026 | 706.40 | 724.80 | 697.30 | 724.80 | 724.80 | 2.23% | 102 |
| Feb 5, 2026 | 750.30 | 750.30 | 707.00 | 709.00 | 709.00 | -3.99% | 114 |
| Feb 4, 2026 | 815.70 | 815.70 | 738.50 | 738.50 | 738.50 | -15.95% | 49 |
| Feb 3, 2026 | 908.80 | 908.80 | 878.60 | 878.60 | 878.60 | -0.79% | 13 |
| Jan 30, 2026 | 885.60 | 885.60 | 885.60 | 885.60 | 885.60 | -2.28% | 8 |
| Jan 29, 2026 | 908.80 | 908.80 | 903.80 | 906.30 | 906.30 | 1.83% | 44 |
| Jan 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.31% | 16 |
| Jan 26, 2026 | 908.20 | 911.00 | 908.20 | 911.00 | 911.00 | -3.50% | 8 |
| Jan 23, 2026 | 900.00 | 954.10 | 900.00 | 944.00 | 944.00 | 4.81% | 72 |
| Jan 22, 2026 | 929.00 | 932.00 | 900.70 | 900.70 | 900.70 | -2.42% | 44 |
| Jan 21, 2026 | 825.00 | 924.00 | 825.00 | 923.00 | 923.00 | 13.82% | 89 |
| Jan 20, 2026 | 808.40 | 810.90 | 808.40 | 810.90 | 810.90 | -4.98% | 11 |
| Jan 16, 2026 | 853.40 | 853.40 | 853.40 | 853.40 | 853.40 | 0.01% | 3 |
| Jan 15, 2026 | 833.30 | 853.30 | 830.80 | 853.30 | 853.30 | 6.66% | 105 |
| Jan 14, 2026 | 793.40 | 800.00 | 793.40 | 800.00 | 800.00 | -0.70% | 3 |
| Jan 13, 2026 | 769.60 | 805.60 | 769.60 | 805.60 | 805.60 | 9.69% | 45 |
| Jan 12, 2026 | 731.90 | 734.40 | 729.40 | 734.40 | 734.40 | -2.01% | 17 |
| Jan 9, 2026 | 735.30 | 749.50 | 735.30 | 749.50 | 749.50 | -0.66% | 5 |
| Jan 8, 2026 | 752.00 | 762.00 | 750.20 | 754.50 | 754.50 | 0.24% | 17 |
| Jan 7, 2026 | 777.10 | 777.10 | 752.70 | 752.70 | 752.70 | -9.53% | 32 |
| Jan 5, 2026 | 827.40 | 832.00 | 827.40 | 832.00 | 832.00 | 5.36% | 33 |
| Jan 2, 2026 | 789.70 | 789.70 | 789.70 | 789.70 | 789.70 | 2.20% | 1 |
| Dec 30, 2025 | 772.70 | 772.70 | 772.70 | 772.70 | 772.70 | 0.35% | 1 |
| Dec 29, 2025 | 772.10 | 772.10 | 760.20 | 770.00 | 770.00 | 1.10% | 64 |
| Dec 23, 2025 | 761.60 | 761.60 | 761.60 | 761.60 | 761.60 | -1.12% | 2 |
| Dec 22, 2025 | 782.20 | 782.20 | 770.20 | 770.20 | 770.20 | 4.17% | 6 |
| Dec 19, 2025 | 749.90 | 749.90 | 739.40 | 739.40 | 739.40 | -0.67% | 10 |
| Dec 18, 2025 | 744.40 | 744.40 | 744.40 | 744.40 | 744.40 | 1.86% | 13 |
| Dec 17, 2025 | 730.00 | 730.80 | 730.00 | 730.80 | 730.80 | -4.82% | 4 |
| Dec 15, 2025 | 764.60 | 767.80 | 764.60 | 767.80 | 767.80 | -0.14% | 40 |
| Dec 11, 2025 | 790.30 | 790.30 | 768.90 | 768.90 | 768.90 | -5.21% | 15 |
| Dec 10, 2025 | 811.20 | 811.20 | 811.20 | 811.20 | 811.20 | -0.41% | 9 |
| Dec 9, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | 3.10% | 3 |
| 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 |