Advanced Micro Devices, Inc. - AMD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.6	171.94	171.94	173.84	169.58	32,926
February 19, 2026	170.74	171.4	171.4	173.06	168.18	19,867
February 18, 2026	168.84	171.2	171.2	171.36	165.54	40,687
February 17, 2026	173.32	171.1	171.1	173.68	164.86	56,787
February 16, 2026	175.36	174.54	174.54	176.42	174.12	11,940
February 13, 2026	173.72	174.16	174.16	176.72	172	69,589
February 12, 2026	180.98	174.48	174.48	183.3	173.9	29,061
February 11, 2026	179.6	179	179	185.1	176.54	39,585
February 10, 2026	181.1	182.28	182.28	184	179.9	49,204
February 09, 2026	176.4	181.84	181.84	181.84	171.62	56,811
February 06, 2026	164.16	176.34	176.34	176.34	163.2	110,651
February 05, 2026	173.66	165.98	165.98	174.56	162.14	142,824
February 04, 2026	192	172.32	172.32	192.56	172.32	206,291
February 03, 2026	212.55	207.45	207.45	214	205.15	66,309
February 02, 2026	194.66	210	210	211.6	193.9	66,051
January 30, 2026	205.65	203.45	203.45	208.3	198	91,353
January 29, 2026	213.1	204.55	204.55	217.4	202.4	57,243
January 28, 2026	213.7	212	212	215.85	211.4	27,622
January 27, 2026	214.15	210.8	210.8	214.35	207.9	50,925
January 26, 2026	218.8	212.75	212.75	218.95	210.8	34,145
January 23, 2026	215.7	221.35	221.35	227.2	214.85	80,800
January 22, 2026	217.3	215.95	215.95	219.15	210.7	53,989
January 21, 2026	201.05	214.45	214.45	215.85	198.6	68,112
January 20, 2026	193.4	203.4	203.4	204.05	188.92	59,708
January 19, 2026	195.52	194.32	194.32	196.26	193.7	49,728
January 16, 2026	200.6	200.4	200.4	203	197.34	23,438
January 15, 2026	193.04	203.7	203.7	205.1	193	53,443
January 14, 2026	189.68	191.36	191.36	191.9	184.68	37,962
January 13, 2026	180.34	188.22	188.22	190.5	180.06	34,385
January 12, 2026	172.58	178.34	178.34	179.06	171.2	39,771
January 09, 2026	175.54	177.46	177.46	178.16	174.64	28,165
January 08, 2026	179.32	175.44	175.44	181.22	175	38,540
January 07, 2026	183.04	179.36	179.62	183.24	177.48	51,207
January 06, 2026	189.72	182.82	182.96	191.04	181.5	41,975
January 05, 2026	194.9	191.76	191.76	200	191.58	54,002
January 02, 2026	184.36	189.3	189.3	193.48	184.36	42,126
December 30, 2025	182.9	184.12	184.12	184.12	182.42	8,723
December 29, 2025	181.4	182.3	182.52	182.8	177.86	48,127
December 23, 2025	182.06	182.94	182.94	183.56	180.52	25,987
December 22, 2025	184.28	182.38	182.38	187.44	181.46	38,322
December 19, 2025	174.34	180.68	180.68	181.06	172.9	33,056
December 18, 2025	170.26	172.04	172.04	175.76	170.08	21,722
December 17, 2025	178.3	170.5	170.5	182	169.86	36,571
December 16, 2025	173.62	176.7	176.7	177.4	173.32	31,500
December 15, 2025	179.12	176.22	176.22	182.04	176.22	41,607
December 12, 2025	187.02	181.34	181.34	188.8	178.84	37,482
December 11, 2025	185.2	181.8	181.8	187.14	179.22	30,274
December 10, 2025	190.26	189.1	188.48	191.56	187.86	27,603
December 09, 2025	193.3	190.86	190.86	193.74	187.5	40,780
December 08, 2025	187.92	189.24	189.24	191.42	187.46	20,417
December 05, 2025	187.42	186.6	186.6	191.78	185.36	28,176
December 04, 2025	186.32	186.96	186.96	187.1	184	26,941
December 03, 2025	186.26	185.22	185.22	187.42	181.76	29,320
December 02, 2025	187.96	186.98	186.98	194.42	186.72	42,478
December 01, 2025	185.46	187.9	187.9	189	182.68	35,143
November 28, 2025	185.74	186.34	186.34	188.3	185	28,973
November 27, 2025	184.22	183.36	183.36	184.64	183.2	12,282
November 26, 2025	177.5	184.36	184.36	184.62	173.8	96,829
November 25, 2025	183.6	172.82	172.82	183.6	168.08	119,117
November 24, 2025	178.66	185.18	185.18	185.7	176.44	59,097

Advanced Micro Devices, Inc. (AMD.DE) XETRA