Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 239.90
+6.45 (2.76%)
Last updated: Sep 22, 2025, 9:49 AM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 236.80 | 240.00 | 236.80 | 239.90 | 239.90 | 2.76% | 114 |
| Sep 18, 2025 | 233.85 | 233.85 | 233.30 | 233.45 | 233.45 | 0.26% | 72 |
| Sep 17, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | 0.82% | - |
| Sep 16, 2025 | 233.45 | 233.45 | 231.10 | 230.95 | 230.95 | -0.50% | 126 |
| Sep 15, 2025 | 237.95 | 237.95 | 232.10 | 232.10 | 232.10 | -2.58% | 79 |
| Sep 12, 2025 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | -0.42% | - |
| Sep 11, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 1.33% | - |
| Sep 10, 2025 | 235.70 | 235.70 | 235.70 | 236.10 | 236.10 | -1.69% | 8 |
| Sep 9, 2025 | 238.00 | 238.00 | 237.35 | 240.15 | 240.15 | 0.15% | 102 |
| Sep 8, 2025 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -0.35% | - |
| Sep 5, 2025 | 239.60 | 239.60 | 239.60 | 240.65 | 240.65 | -0.72% | 1 |
| Sep 4, 2025 | 243.60 | 243.60 | 243.60 | 242.40 | 242.40 | -0.02% | 5 |
| Sep 3, 2025 | 241.80 | 242.10 | 240.95 | 242.45 | 242.45 | -1.10% | 300 |
| Sep 2, 2025 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | -0.49% | - |
| Sep 1, 2025 | 245.40 | 245.40 | 245.40 | 246.35 | 246.35 | 0.55% | 2 |
| Aug 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.08% | - |
| Aug 28, 2025 | 245.95 | 245.95 | 244.50 | 244.80 | 244.80 | -1.17% | 60 |
| Aug 27, 2025 | 249.80 | 250.25 | 249.80 | 247.70 | 247.70 | 0.18% | 67 |
| Aug 26, 2025 | 247.00 | 247.25 | 246.35 | 247.25 | 247.25 | -0.08% | 35 |
| Aug 25, 2025 | 251.00 | 251.00 | 249.40 | 247.45 | 247.45 | -1.86% | 62 |
| Aug 22, 2025 | 253.70 | 253.70 | 251.65 | 252.15 | 252.15 | -0.83% | 145 |
| Aug 21, 2025 | 256.00 | 256.00 | 256.00 | 254.25 | 254.25 | -0.35% | 1 |
| Aug 20, 2025 | 255.45 | 255.60 | 253.10 | 255.15 | 253.11 | 1.07% | 64 |
| Aug 19, 2025 | 250.43 | 250.43 | 250.43 | 252.45 | 250.43 | -0.71% | - |
| Aug 18, 2025 | 254.05 | 255.25 | 253.40 | 254.25 | 252.22 | 1.88% | 76 |
| Aug 14, 2025 | 246.75 | 246.95 | 246.75 | 249.55 | 247.55 | 1.57% | 11 |
| Aug 13, 2025 | 243.74 | 243.74 | 243.74 | 245.70 | 243.74 | 1.45% | - |
| Aug 12, 2025 | 240.26 | 240.26 | 240.26 | 242.20 | 240.26 | -2.06% | - |
| Aug 11, 2025 | 246.50 | 246.50 | 246.50 | 247.30 | 245.32 | 0.92% | 60 |
| Aug 8, 2025 | 245.00 | 246.00 | 245.00 | 245.05 | 243.09 | 1.13% | 68 |
| Aug 7, 2025 | 245.35 | 246.00 | 245.35 | 242.30 | 240.36 | -0.98% | 203 |
| Aug 6, 2025 | 257.95 | 257.95 | 244.95 | 244.70 | 242.74 | -5.69% | 1,000 |
| Aug 5, 2025 | 257.38 | 257.38 | 257.38 | 259.45 | 257.38 | 0.58% | - |
| Aug 4, 2025 | 258.55 | 258.55 | 255.35 | 257.95 | 255.89 | 0.78% | 16 |
| Aug 1, 2025 | 255.40 | 261.55 | 253.00 | 255.95 | 253.90 | -2.57% | 128 |
| Jul 31, 2025 | 263.90 | 263.90 | 263.90 | 262.70 | 260.60 | -0.28% | 90 |
| Jul 30, 2025 | 262.95 | 263.70 | 262.95 | 263.45 | 261.34 | -0.04% | 26 |
| Jul 29, 2025 | 259.70 | 263.40 | 259.70 | 263.55 | 261.44 | 0.90% | 18 |
| Jul 28, 2025 | 261.50 | 261.50 | 261.50 | 261.20 | 259.11 | 0.46% | 114 |
| Jul 25, 2025 | 262.15 | 262.15 | 261.50 | 260.00 | 257.92 | -0.82% | 36 |
| Jul 24, 2025 | 262.00 | 262.45 | 262.00 | 262.15 | 260.05 | 0.42% | 26 |
| Jul 23, 2025 | 264.10 | 264.15 | 261.60 | 261.05 | 258.96 | 1.22% | 132 |
| Jul 22, 2025 | 257.30 | 259.55 | 257.30 | 257.90 | 255.84 | 2.20% | 1,081 |
| Jul 21, 2025 | 252.50 | 252.50 | 247.60 | 252.35 | 250.33 | -1.06% | 107 |
| Jul 18, 2025 | 257.55 | 257.60 | 255.00 | 255.05 | 253.01 | -0.76% | 257 |
| Jul 17, 2025 | 258.10 | 258.10 | 258.10 | 257.00 | 254.94 | 1.44% | 1 |
| Jul 16, 2025 | 251.00 | 251.00 | 251.00 | 253.35 | 251.32 | 0.26% | 40 |
| Jul 15, 2025 | 254.65 | 254.65 | 254.65 | 252.70 | 250.68 | -0.04% | 34 |
| Jul 14, 2025 | 250.78 | 250.78 | 250.78 | 252.80 | 250.78 | 0.22% | - |
| Jul 11, 2025 | 254.90 | 254.95 | 254.90 | 252.25 | 250.23 | -2.04% | 48 |