Advanced Micro Devices, Inc. (AMD0) Price History
Daily open, high, low, close and volume for Advanced Micro Devices, Inc. (AMD0) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €70.50 | €71.00 | €69.00 | €69.00 | 150 |
| 2026-10-08 | €72.00 | €72.00 | €71.50 | €71.50 | 0 |
| 2026-10-07 | €73.00 | €73.50 | €71.50 | €71.50 | 100 |
| 2026-10-06 | €72.00 | €72.00 | €71.00 | €72.00 | 20 |
| 2026-10-05 | €70.50 | €70.50 | €69.50 | €69.50 | 0 |
| 2026-10-02 | €69.00 | €71.00 | €69.00 | €71.00 | 0 |
| 2026-10-01 | €70.00 | €70.00 | €68.50 | €68.50 | 0 |
| 2026-09-30 | €67.50 | €68.00 | €67.50 | €67.50 | 0 |
| 2026-09-29 | €68.00 | €68.50 | €68.00 | €68.50 | 0 |
| 2026-09-28 | €68.50 | €69.50 | €68.50 | €69.50 | 0 |
| 2026-09-25 | €71.50 | €71.50 | €71.00 | €71.00 | 40 |
| 2026-09-24 | €68.00 | €68.00 | €67.00 | €67.00 | 0 |
| 2026-09-23 | €69.50 | €69.50 | €68.50 | €68.50 | 20 |
| 2026-09-22 | €68.50 | €68.50 | €67.50 | €67.50 | 0 |
| 2026-09-21 | €63.50 | €64.50 | €63.50 | €64.50 | 0 |
| 2026-09-18 | €61.50 | €62.00 | €61.00 | €61.00 | 0 |
| 2026-09-17 | €58.00 | €59.50 | €58.00 | €59.50 | 10 |
| 2026-09-16 | €57.50 | €57.50 | €57.00 | €57.50 | 0 |
| 2026-09-15 | €55.00 | €55.50 | €55.00 | €55.50 | 0 |
| 2026-09-14 | €55.50 | €55.50 | €54.00 | €54.00 | 0 |
| 2026-09-11 | €56.50 | €57.00 | €56.50 | €57.00 | 0 |
| 2026-09-10 | €58.00 | €58.00 | €56.50 | €56.50 | 0 |
| 2026-09-09 | €56.50 | €58.00 | €55.50 | €58.00 | 65 |
| 2026-09-08 | €54.00 | €54.50 | €54.00 | €54.50 | 0 |
| 2026-09-07 | €53.50 | €53.50 | €53.50 | €53.50 | 0 |
| 2026-09-04 | €51.50 | €51.50 | €51.50 | €51.50 | 171 |
| 2026-09-03 | €50.50 | €51.00 | €50.50 | €50.50 | 0 |
| 2026-09-02 | €51.00 | €51.00 | €51.00 | €51.00 | 0 |
| 2026-09-01 | €52.50 | €52.50 | €51.00 | €51.00 | 0 |
| 2026-08-31 | €52.50 | €52.50 | €51.50 | €51.50 | 0 |
| 2026-08-28 | €52.50 | €52.50 | €52.50 | €52.50 | 0 |
| 2026-08-27 | €53.50 | €53.50 | €53.50 | €53.50 | 0 |
| 2026-08-26 | €53.50 | €53.50 | €52.50 | €52.50 | 0 |
| 2026-08-25 | €51.50 | €52.50 | €51.50 | €52.50 | 100 |
| 2026-08-24 | €51.50 | €52.00 | €51.50 | €52.00 | 0 |
| 2026-08-21 | €52.50 | €53.00 | €52.50 | €53.00 | 0 |
| 2026-08-20 | €52.50 | €52.50 | €51.50 | €51.50 | 0 |
| 2026-08-19 | €53.00 | €54.00 | €53.00 | €54.00 | 0 |
| 2026-08-18 | €56.00 | €56.00 | €54.50 | €54.50 | 0 |
| 2026-08-17 | €58.00 | €58.00 | €57.00 | €57.00 | 71 |
| 2026-08-14 | €53.00 | €54.50 | €53.00 | €54.50 | 0 |
| 2026-08-13 | €54.00 | €54.00 | €54.00 | €54.00 | 0 |
| 2026-08-12 | €53.00 | €54.00 | €53.00 | €54.00 | 0 |
| 2026-08-11 | €52.50 | €53.00 | €52.50 | €53.00 | 30 |
| 2026-08-10 | €54.00 | €54.50 | €54.00 | €54.50 | 0 |
| 2026-08-07 | €54.50 | €55.50 | €54.50 | €55.50 | 4 |
| 2026-08-06 | €53.00 | €53.50 | €52.50 | €53.50 | 19 |
| 2026-08-05 | €53.00 | €53.50 | €53.00 | €53.00 | 1,812 |
| 2026-08-04 | €55.00 | €59.00 | €55.00 | €58.50 | 300 |
| 2026-08-03 | €54.50 | €54.50 | €52.00 | €52.00 | 0 |
| 2026-07-31 | €55.50 | €56.50 | €53.00 | €53.50 | 146 |
| 2026-07-30 | €48.00 | €50.50 | €47.60 | €50.50 | 0 |
| 2026-07-29 | €50.00 | €51.00 | €48.20 | €48.20 | 75 |
| 2026-07-28 | €54.00 | €55.00 | €53.00 | €53.00 | 3 |
| 2026-07-27 | €60.50 | €60.50 | €56.50 | €56.50 | 175 |
| 2026-07-24 | €61.00 | €61.50 | €61.00 | €61.50 | 0 |
| 2026-07-23 | €62.50 | €62.50 | €62.00 | €62.00 | 130 |
| 2026-07-22 | €60.50 | €60.50 | €59.50 | €59.50 | 0 |
| 2026-07-21 | €58.50 | €60.00 | €58.50 | €59.00 | 50 |
| 2026-07-20 | €56.00 | €58.50 | €56.00 | €58.50 | 321 |
| 2026-07-17 | €53.50 | €54.00 | €53.00 | €53.00 | 395 |
| 2026-07-16 | €58.00 | €58.00 | €56.50 | €56.50 | 0 |
| 2026-07-15 | €62.00 | €62.00 | €61.50 | €61.50 | 0 |
| 2026-07-14 | €60.50 | €62.00 | €60.50 | €62.00 | 0 |
| 2026-07-13 | €61.50 | €61.50 | €59.00 | €59.00 | 845 |
| 2026-07-10 | €61.00 | €62.00 | €60.00 | €62.00 | 250 |
| 2026-07-09 | €58.00 | €59.50 | €58.00 | €59.50 | 0 |
| 2026-07-08 | €57.00 | €57.50 | €56.00 | €56.00 | 0 |
| 2026-07-07 | €60.50 | €60.50 | €60.00 | €60.00 | 0 |
| 2026-07-06 | €59.00 | €59.00 | €59.00 | €59.00 | 0 |
| 2026-07-03 | €60.00 | €60.00 | €59.00 | €59.00 | 70 |
| 2026-07-02 | €59.50 | €59.50 | €59.00 | €59.00 | 0 |
| 2026-07-01 | €64.50 | €64.50 | €62.50 | €62.50 | 0 |
| 2026-06-30 | €60.50 | €63.00 | €60.50 | €63.00 | 5 |
| 2026-06-29 | €60.00 | €60.00 | €58.50 | €58.50 | 0 |
| 2026-06-26 | €59.50 | €59.50 | €57.00 | €58.50 | 48 |
| 2026-06-25 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2026-06-24 | €60.00 | €60.00 | €59.50 | €59.50 | 0 |
| 2026-06-23 | €58.00 | €58.00 | €58.00 | €58.00 | 129 |
| 2026-06-22 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2026-06-19 | €61.50 | €61.50 | €59.50 | €59.50 | 250 |
| 2026-06-18 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2026-06-17 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2026-06-16 | €62.00 | €62.00 | €60.00 | €60.00 | 0 |
| 2026-06-15 | €59.00 | €61.50 | €59.00 | €61.00 | 315 |
| 2026-06-12 | €55.00 | €57.00 | €55.00 | €57.00 | 0 |
| 2026-06-11 | €52.50 | €52.50 | €51.00 | €51.50 | 0 |
| 2026-06-10 | €53.50 | €53.50 | €53.00 | €53.00 | 0 |
| 2026-06-09 | €56.50 | €56.50 | €55.00 | €55.00 | 175 |
| 2026-06-08 | €54.00 | €57.00 | €54.00 | €56.00 | 175 |
| 2026-06-05 | €57.50 | €57.50 | €54.00 | €54.00 | 40 |
| 2026-06-04 | €61.00 | €61.00 | €57.00 | €57.00 | 20 |
| 2026-06-03 | €59.00 | €61.00 | €59.00 | €61.00 | 0 |
| 2026-06-02 | €57.50 | €58.50 | €57.00 | €57.00 | 10 |
| 2026-06-01 | €58.00 | €58.00 | €56.50 | €56.50 | 0 |
| 2026-05-29 | €59.50 | €60.50 | €59.00 | €59.00 | 140 |
| 2026-05-28 | €55.50 | €56.00 | €55.50 | €55.50 | 505 |
| 2026-05-27 | €57.50 | €59.00 | €57.50 | €57.50 | 25 |
| 2026-05-26 | €54.50 | €55.00 | €54.00 | €55.00 | 53 |
| 2026-05-25 | €55.00 | €55.00 | €54.00 | €54.00 | 20 |
| 2026-05-22 | €52.00 | €53.00 | €52.00 | €53.00 | 0 |
| 2026-05-21 | €50.50 | €51.00 | €49.60 | €50.00 | 120 |
| 2026-05-20 | €47.60 | €48.40 | €47.60 | €48.40 | 0 |
| 2026-05-19 | €47.40 | €47.80 | €46.80 | €46.80 | 0 |
| 2026-05-18 | €47.60 | €48.60 | €47.60 | €48.60 | 0 |
| 2026-05-15 | €49.60 | €49.60 | €49.00 | €49.00 | 131 |
| 2026-05-14 | €50.50 | €50.50 | €49.00 | €49.00 | 0 |
| 2026-05-13 | €51.50 | €51.50 | €51.00 | €51.00 | 0 |
| 2026-05-12 | €50.50 | €50.50 | €49.40 | €49.40 | 110 |
| 2026-05-11 | €53.00 | €53.00 | €51.00 | €52.00 | 1,580 |
| 2026-05-08 | €46.40 | €46.60 | €46.40 | €46.60 | 0 |
| 2026-05-07 | €46.00 | €46.00 | €46.00 | €46.00 | 0 |
| 2026-05-06 | €49.20 | €49.40 | €45.60 | €47.00 | 93 |
| 2026-05-05 | €38.80 | €40.20 | €38.80 | €40.20 | 1,051 |
| 2026-05-04 | €40.80 | €41.80 | €39.20 | €39.20 | 585 |
| 2026-04-30 | €38.20 | €39.40 | €38.20 | €38.60 | 1,050 |
| 2026-04-29 | €37.00 | €37.00 | €36.80 | €36.80 | 0 |
| 2026-04-28 | €37.00 | €37.00 | €35.40 | €35.40 | 1,000 |
| 2026-04-27 | €39.40 | €40.20 | €38.80 | €38.80 | 25 |
| 2026-04-24 | €37.80 | €37.80 | €37.20 | €37.20 | 30 |
| 2026-04-23 | €33.80 | €35.00 | €33.80 | €35.00 | 400 |
| 2026-04-22 | €32.40 | €32.60 | €32.40 | €32.60 | 0 |
| 2026-04-21 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-04-20 | €30.60 | €31.40 | €30.60 | €31.40 | 30 |
| 2026-04-17 | €31.00 | €31.00 | €30.80 | €30.80 | 0 |
| 2026-04-16 | €30.00 | €30.00 | €30.00 | €30.00 | 100 |
| 2026-04-15 | €28.00 | €28.20 | €28.00 | €28.20 | 0 |
| 2026-04-14 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2026-04-13 | €26.00 | €26.00 | €26.00 | €26.00 | 100 |
| 2026-04-10 | €26.60 | €27.40 | €26.60 | €27.40 | 56 |
| 2026-04-09 | €25.80 | €26.00 | €25.80 | €26.00 | 0 |
| 2026-04-08 | €25.60 | €25.80 | €25.60 | €25.80 | 0 |
| 2026-04-07 | €24.80 | €24.80 | €24.00 | €24.00 | 0 |
| 2026-04-02 | €23.20 | €23.40 | €23.00 | €23.00 | 0 |
| 2026-04-01 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2026-03-31 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-03-30 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2026-03-27 | €23.40 | €23.40 | €22.60 | €22.60 | 0 |
| 2026-03-26 | €24.80 | €24.80 | €24.20 | €24.20 | 0 |
| 2026-03-25 | €23.40 | €24.80 | €23.40 | €24.80 | 0 |
| 2026-03-24 | €23.00 | €23.00 | €22.80 | €22.80 | 105 |
| 2026-03-23 | €22.20 | €23.80 | €22.00 | €23.80 | 0 |
| 2026-03-20 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2026-03-19 | €22.60 | €22.60 | €22.00 | €22.00 | 0 |
| 2026-03-18 | €22.60 | €23.00 | €22.40 | €23.00 | 0 |
| 2026-03-17 | €22.20 | €22.80 | €22.00 | €22.80 | 0 |
| 2026-03-16 | €23.40 | €23.40 | €22.40 | €23.00 | 202 |
| 2026-03-13 | €22.40 | €22.80 | €22.40 | €22.80 | 0 |
| 2026-03-12 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2026-03-11 | €23.00 | €23.80 | €22.80 | €23.80 | 0 |
| 2026-03-10 | €23.00 | €24.00 | €23.00 | €23.80 | 378 |
| 2026-03-09 | €21.40 | €22.40 | €21.40 | €22.40 | 0 |
| 2026-03-06 | €22.60 | €22.60 | €22.20 | €22.20 | 0 |
| 2026-03-05 | €22.60 | €22.60 | €22.40 | €22.40 | 0 |
| 2026-03-04 | €21.40 | €21.80 | €21.40 | €21.80 | 0 |
| 2026-03-03 | €21.80 | €21.80 | €21.60 | €21.60 | 0 |
| 2026-03-02 | €21.40 | €21.80 | €21.40 | €21.80 | 0 |
| 2026-02-27 | €22.60 | €22.60 | €22.20 | €22.20 | 0 |
| 2026-02-26 | €23.20 | €23.40 | €22.80 | €22.80 | 43 |
| 2026-02-25 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2026-02-24 | €22.00 | €23.80 | €21.80 | €23.80 | 0 |
| 2026-02-23 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2026-02-20 | €22.80 | €22.80 | €22.40 | €22.40 | 0 |
| 2026-02-19 | €22.40 | €22.40 | €22.40 | €22.40 | 0 |
| 2026-02-18 | €22.20 | €22.20 | €22.00 | €22.00 | 0 |
| 2026-02-17 | €22.80 | €22.80 | €22.60 | €22.60 | 0 |
| 2026-02-16 | €23.20 | €23.40 | €23.00 | €23.00 | 8 |
| 2026-02-13 | €22.80 | €23.00 | €22.80 | €23.00 | 0 |
| 2026-02-12 | €23.80 | €24.00 | €23.80 | €24.00 | 0 |
| 2026-02-11 | €23.80 | €24.20 | €23.80 | €24.20 | 0 |
| 2026-02-10 | €24.00 | €24.20 | €24.00 | €24.20 | 0 |
| 2026-02-09 | €23.20 | €23.20 | €23.20 | €23.20 | 100 |
| 2026-02-06 | €21.40 | €22.00 | €21.40 | €22.00 | 0 |
| 2026-02-05 | €22.80 | €22.80 | €22.40 | €22.40 | 0 |
| 2026-02-04 | €25.60 | €25.60 | €24.40 | €24.40 | 175 |
| 2026-02-03 | €28.20 | €28.20 | €28.00 | €28.00 | 0 |
| 2026-02-02 | €25.60 | €26.40 | €25.60 | €26.40 | 0 |
| 2026-01-30 | €27.40 | €27.40 | €26.20 | €26.20 | 0 |
| 2026-01-29 | €28.40 | €28.40 | €28.00 | €28.40 | 150 |
| 2026-01-28 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2026-01-27 | €28.00 | €28.00 | €27.80 | €27.80 | 0 |
| 2026-01-26 | €28.60 | €28.80 | €28.40 | €28.40 | 0 |
| 2026-01-23 | €28.20 | €30.20 | €28.20 | €29.00 | 350 |
| 2026-01-22 | €28.40 | €29.20 | €28.20 | €28.20 | 500 |
| 2026-01-21 | €26.20 | €26.60 | €26.20 | €26.60 | 0 |
| 2026-01-20 | €24.60 | €24.60 | €24.40 | €24.60 | 0 |
| 2026-01-19 | €26.40 | €26.40 | €25.20 | €25.20 | 35 |
| 2026-01-16 | €26.80 | €26.80 | €26.80 | €26.80 | 1 |
| 2026-01-15 | €25.00 | €25.60 | €25.00 | €25.60 | 0 |
| 2026-01-14 | €24.80 | €24.80 | €24.40 | €24.40 | 0 |
| 2026-01-13 | €23.60 | €25.40 | €23.60 | €25.40 | 1,115 |
| 2026-01-12 | €23.00 | €23.80 | €22.80 | €22.80 | 720 |
| 2026-01-09 | €23.20 | €23.20 | €23.20 | €23.20 | 40 |
| 2026-01-08 | €23.40 | €23.60 | €23.40 | €23.60 | 0 |
| 2026-01-07 | €24.00 | €24.00 | €23.60 | €23.60 | 0 |
| 2026-01-06 | €24.40 | €24.80 | €24.40 | €24.80 | 0 |
| 2026-01-05 | €25.00 | €25.00 | €25.00 | €25.00 | 0 |
| 2026-01-02 | €23.80 | €24.20 | €23.80 | €24.20 | 0 |
| 2025-12-30 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2025-12-29 | €23.60 | €23.60 | €23.40 | €23.40 | 0 |
| 2025-12-23 | €23.60 | €23.60 | €23.40 | €23.40 | 0 |
| 2025-12-22 | €24.00 | €24.20 | €23.80 | €24.20 | 0 |
| 2025-12-19 | €22.60 | €22.60 | €22.40 | €22.40 | 0 |
| 2025-12-18 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-17 | €23.20 | €23.20 | €23.00 | €23.00 | 0 |
| 2025-12-16 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2025-12-15 | €23.40 | €23.60 | €23.40 | €23.60 | 0 |
| 2025-12-12 | €24.60 | €24.60 | €24.40 | €24.40 | 0 |
| 2025-12-11 | €24.40 | €24.40 | €23.80 | €23.80 | 60 |
| 2025-12-10 | €24.80 | €25.00 | €24.80 | €25.00 | 0 |
| 2025-12-09 | €25.20 | €25.20 | €24.60 | €24.60 | 0 |
| 2025-12-08 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2025-12-05 | €24.40 | €24.40 | €24.20 | €24.20 | 0 |
| 2025-12-04 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2025-12-03 | €24.20 | €24.20 | €24.00 | €24.00 | 0 |
| 2025-12-02 | €24.20 | €24.80 | €24.20 | €24.80 | 0 |
| 2025-12-01 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2025-11-28 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2025-11-27 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2025-11-26 | €22.80 | €23.40 | €22.80 | €23.40 | 0 |
| 2025-11-25 | €23.60 | €23.60 | €23.40 | €23.40 | 0 |
| 2025-11-24 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-11-21 | €26.00 | €26.00 | €26.00 | €26.00 | 0 |
| 2025-11-20 | €26.60 | €26.60 | €26.00 | €26.00 | 0 |
| 2025-11-19 | €25.60 | €25.60 | €25.60 | €25.60 | 0 |
| 2025-11-18 | €26.40 | €26.60 | €26.20 | €26.20 | 0 |
| 2025-11-17 | €27.80 | €27.80 | €27.00 | €27.00 | 0 |
| 2025-11-14 | €27.20 | €27.40 | €26.40 | €26.40 | 0 |
| 2025-11-13 | €28.80 | €28.80 | €28.00 | €28.00 | 0 |
| 2025-11-12 | €28.20 | €28.20 | €28.00 | €28.20 | 0 |
| 2025-11-11 | €27.60 | €27.60 | €27.60 | €27.60 | 0 |
| 2025-11-10 | €27.20 | €27.60 | €27.20 | €27.60 | 18 |
| 2025-11-07 | €27.20 | €27.20 | €25.60 | €25.60 | 0 |
| 2025-11-06 | €28.80 | €29.00 | €28.80 | €29.00 | 0 |
| 2025-11-05 | €27.20 | €27.40 | €27.00 | €27.40 | 15 |
| 2025-11-04 | €28.80 | €29.60 | €28.20 | €28.60 | 58 |
| 2025-11-03 | €28.60 | €29.20 | €28.60 | €29.20 | 20 |
| 2025-10-31 | €29.40 | €29.80 | €29.20 | €29.80 | 0 |
| 2025-10-30 | €30.40 | €30.40 | €29.40 | €29.40 | 0 |
| 2025-10-29 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2025-10-28 | €29.80 | €29.80 | €29.60 | €29.60 | 0 |
| 2025-10-27 | €29.40 | €29.40 | €28.40 | €28.40 | 10 |
| 2025-10-24 | €26.40 | €28.80 | €26.40 | €28.80 | 230 |
| 2025-10-23 | €25.40 | €25.40 | €25.40 | €25.40 | 0 |
| 2025-10-22 | €27.00 | €27.20 | €27.00 | €27.00 | 0 |
| 2025-10-21 | €26.80 | €26.80 | €26.80 | €26.80 | 0 |
| 2025-10-20 | €27.00 | €27.00 | €27.00 | €27.00 | 0 |
| 2025-10-17 | €26.00 | €26.00 | €25.60 | €26.00 | 0 |
| 2025-10-16 | €26.80 | €26.80 | €26.80 | €26.80 | 0 |
| 2025-10-15 | €25.00 | €25.00 | €25.00 | €25.00 | 0 |
| 2025-10-14 | €24.80 | €25.00 | €24.80 | €25.00 | 0 |
| 2025-10-13 | €26.00 | €26.20 | €24.60 | €24.60 | 0 |
| 2025-10-10 | €27.40 | €28.20 | €24.80 | €24.80 | 16 |
| 2025-10-09 | €26.20 | €26.20 | €26.20 | €26.20 | 65 |