Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 281.35
+0.45 (0.16%)
At close: Jan 20, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 282.10 | 286.45 | 282.10 | 289.40 | 289.40 | 2.86% | 66 |
| Jan 20, 2026 | 281.00 | 281.00 | 281.00 | 281.35 | 281.35 | 0.16% | 17 |
| Jan 19, 2026 | 280.70 | 280.70 | 280.70 | 280.90 | 280.90 | -1.07% | 14 |
| Jan 16, 2026 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | 0.16% | - |
| Jan 15, 2026 | 284.10 | 284.10 | 282.35 | 283.50 | 283.50 | 1.30% | 18 |
| Jan 14, 2026 | 278.60 | 279.85 | 277.40 | 279.85 | 279.85 | 0.68% | 46 |
| Jan 13, 2026 | 280.00 | 280.00 | 279.30 | 277.95 | 277.95 | 0.05% | 60 |
| Jan 12, 2026 | 279.45 | 281.10 | 276.70 | 277.80 | 277.80 | -1.85% | 402 |
| Jan 9, 2026 | 284.75 | 284.85 | 282.60 | 283.05 | 283.05 | -2.09% | 71 |
| Jan 8, 2026 | 290.95 | 290.95 | 288.25 | 289.10 | 289.10 | -0.94% | 45 |
| Jan 7, 2026 | 290.40 | 291.95 | 290.40 | 291.85 | 291.85 | 5.49% | 64 |
| Jan 6, 2026 | 272.75 | 274.85 | 272.40 | 276.65 | 276.65 | 1.41% | 98 |
| Jan 5, 2026 | 278.00 | 278.25 | 272.70 | 272.80 | 272.80 | -2.26% | 346 |
| Jan 2, 2026 | 278.60 | 278.60 | 278.60 | 279.10 | 279.10 | 0.18% | 1 |
| Dec 30, 2025 | 279.85 | 280.40 | 279.85 | 278.60 | 278.60 | -1.03% | 58 |
| Dec 29, 2025 | 283.55 | 283.55 | 283.55 | 281.50 | 281.50 | -0.55% | 6 |
| Dec 23, 2025 | 279.40 | 279.85 | 278.70 | 283.05 | 283.05 | 0.44% | 94 |
| Dec 22, 2025 | 280.60 | 280.60 | 280.60 | 281.80 | 281.80 | -0.16% | 60 |
| Dec 19, 2025 | 275.15 | 279.60 | 275.15 | 282.25 | 282.25 | 1.71% | 22 |
| Dec 18, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -0.75% | - |
| Dec 17, 2025 | 279.05 | 279.05 | 279.05 | 279.60 | 279.60 | 1.56% | 20 |
| Dec 16, 2025 | 277.15 | 277.15 | 275.50 | 275.30 | 275.30 | 1.12% | 7 |
| Dec 15, 2025 | 272.00 | 272.00 | 271.25 | 272.25 | 272.25 | 0.54% | 55 |
| Dec 12, 2025 | 271.40 | 271.40 | 271.40 | 270.80 | 270.80 | -0.29% | 100 |
| Dec 11, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -0.04% | - |
| Dec 10, 2025 | 269.30 | 269.30 | 268.60 | 271.70 | 271.70 | -0.55% | 3 |
| Dec 9, 2025 | 274.05 | 274.05 | 273.55 | 273.20 | 273.20 | -1.89% | 43 |
| Dec 8, 2025 | 283.30 | 283.30 | 278.00 | 278.45 | 278.45 | -2.49% | 21 |
| Dec 5, 2025 | 290.60 | 290.60 | 285.00 | 285.55 | 285.55 | -3.17% | 96 |
| Dec 4, 2025 | 297.15 | 297.15 | 295.95 | 294.90 | 294.90 | 0.22% | 11 |
| Dec 3, 2025 | 293.45 | 293.45 | 293.45 | 294.25 | 294.25 | 0.63% | 106 |
| Dec 2, 2025 | 294.00 | 294.00 | 294.00 | 292.40 | 292.40 | 0.19% | 110 |
| Dec 1, 2025 | 297.50 | 297.55 | 295.50 | 291.85 | 291.85 | -0.82% | 58 |
| Nov 28, 2025 | 297.25 | 298.20 | 295.60 | 294.25 | 294.25 | -0.41% | 43 |
| Nov 27, 2025 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | -0.03% | - |
| Nov 26, 2025 | 295.05 | 295.55 | 294.05 | 295.55 | 295.55 | 1.48% | 93 |
| Nov 25, 2025 | 288.75 | 293.50 | 288.70 | 291.25 | 291.25 | -0.72% | 186 |
| Nov 24, 2025 | 289.10 | 291.15 | 289.10 | 293.35 | 293.35 | -0.73% | 81 |
| Nov 21, 2025 | 292.90 | 295.70 | 292.90 | 295.50 | 295.50 | -0.51% | 16 |
| Nov 20, 2025 | 296.50 | 296.50 | 293.05 | 297.00 | 297.00 | 0.15% | 16 |
| Nov 19, 2025 | 295.80 | 297.30 | 295.80 | 296.55 | 294.49 | 0.32% | 20 |
| Nov 18, 2025 | 295.05 | 295.05 | 293.15 | 295.60 | 293.54 | 0.34% | 155 |
| Nov 17, 2025 | 290.50 | 296.60 | 290.50 | 294.60 | 292.55 | 1.50% | 200 |
| Nov 14, 2025 | 290.20 | 290.20 | 285.65 | 290.25 | 288.23 | -1.43% | 520 |
| Nov 13, 2025 | 288.80 | 293.45 | 288.40 | 294.45 | 292.40 | 0.34% | 82 |
| Nov 12, 2025 | 292.05 | 295.40 | 292.05 | 293.45 | 291.41 | 3.18% | 297 |
| Nov 11, 2025 | 280.00 | 285.10 | 279.30 | 284.40 | 282.42 | 2.62% | 132 |
| Nov 10, 2025 | 276.60 | 280.00 | 275.00 | 277.15 | 275.22 | 0.09% | 84 |
| Nov 7, 2025 | 273.05 | 276.70 | 271.65 | 276.90 | 274.97 | 1.32% | 14 |
| Nov 6, 2025 | 277.75 | 277.75 | 273.75 | 273.30 | 271.40 | -0.18% | 263 |