Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 247.30
+2.25 (0.92%)
At close: Aug 11, 2025, 5:30 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 246.50 | 247.30 | 246.50 | 247.30 | - | 0.92% | 60 |
| Aug 8, 2025 | 245.00 | 246.00 | 245.00 | 245.05 | - | 1.13% | 68 |
| Aug 7, 2025 | 245.35 | 246.00 | 242.30 | 242.30 | - | -0.98% | 203 |
| Aug 6, 2025 | 257.95 | 257.95 | 244.70 | 244.70 | - | -5.14% | 1,000 |
| Aug 5, 2025 | 257.95 | 257.95 | 257.95 | 257.95 | - | - | - |
| Aug 4, 2025 | 258.55 | 258.55 | 255.35 | 257.95 | - | 0.78% | 16 |
| Aug 1, 2025 | 255.40 | 261.55 | 253.00 | 255.95 | - | -2.57% | 128 |
| Jul 31, 2025 | 263.90 | 263.90 | 262.70 | 262.70 | - | -0.28% | 90 |
| Jul 30, 2025 | 262.95 | 263.70 | 262.95 | 263.45 | - | -0.04% | 26 |
| Jul 29, 2025 | 259.70 | 263.55 | 259.70 | 263.55 | - | 0.90% | 18 |
| Jul 28, 2025 | 261.50 | 261.50 | 261.20 | 261.20 | - | 0.46% | 114 |
| Jul 25, 2025 | 262.15 | 262.15 | 260.00 | 260.00 | - | -0.82% | 36 |
| Jul 24, 2025 | 262.00 | 262.45 | 262.00 | 262.15 | - | 0.42% | 26 |
| Jul 23, 2025 | 264.10 | 264.15 | 261.05 | 261.05 | - | 1.22% | 132 |
| Jul 22, 2025 | 257.30 | 259.55 | 257.30 | 257.90 | - | 2.20% | 1,081 |
| Jul 21, 2025 | 252.50 | 252.50 | 247.60 | 252.35 | - | -1.06% | 107 |
| Jul 18, 2025 | 257.55 | 257.60 | 255.00 | 255.05 | - | -0.76% | 257 |
| Jul 17, 2025 | 258.10 | 258.10 | 257.00 | 257.00 | - | 1.44% | 1 |
| Jul 16, 2025 | 251.00 | 253.35 | 251.00 | 253.35 | - | 0.26% | 40 |
| Jul 15, 2025 | 254.65 | 254.65 | 252.70 | 252.70 | - | 0.18% | 34 |
| Jul 14, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | - | - | - |
| Jul 11, 2025 | 254.90 | 254.95 | 252.25 | 252.25 | - | -0.26% | 48 |
| Jul 10, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | - | - | - |
| Jul 9, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | - | - | - |
| Jul 8, 2025 | 250.35 | 252.90 | 248.90 | 252.90 | - | 1.04% | 118 |
| Jul 7, 2025 | 254.35 | 255.85 | 250.30 | 250.30 | - | -1.32% | 41 |
| Jul 4, 2025 | 254.05 | 254.10 | 253.65 | 253.65 | - | 0.42% | 5 |
| Jul 3, 2025 | 251.00 | 252.60 | 251.00 | 252.60 | - | 0.12% | 2 |
| Jul 2, 2025 | 247.00 | 252.45 | 247.00 | 252.30 | - | 1.98% | 269 |
| Jul 1, 2025 | 237.45 | 247.40 | 237.45 | 247.40 | - | 3.99% | 25 |
| Jun 30, 2025 | 237.40 | 238.30 | 237.40 | 237.90 | - | -1.45% | 11 |
| Jun 27, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | - | - | - |
| Jun 26, 2025 | 239.00 | 241.40 | 239.00 | 241.40 | - | 0.90% | 23 |
| Jun 25, 2025 | 237.00 | 239.25 | 237.00 | 239.25 | - | 0.69% | 20 |
| Jun 24, 2025 | 236.75 | 237.60 | 233.00 | 237.60 | - | -3.88% | 319 |
| Jun 23, 2025 | 252.05 | 252.05 | 247.20 | 247.20 | - | -2.20% | 15 |
| Jun 20, 2025 | 252.35 | 252.75 | 252.35 | 252.75 | - | 1.14% | 40 |
| Jun 19, 2025 | 249.90 | 251.20 | 249.65 | 249.90 | - | -0.89% | 74 |
| Jun 18, 2025 | 249.50 | 252.15 | 249.50 | 252.15 | - | -1.52% | 40 |
| Jun 17, 2025 | 256.05 | 256.05 | 256.05 | 256.05 | - | - | - |
| Jun 16, 2025 | 255.90 | 256.05 | 255.90 | 256.05 | - | -0.39% | 8 |
| Jun 13, 2025 | 255.95 | 258.90 | 255.95 | 257.05 | - | 0.43% | 13 |
| Jun 12, 2025 | 255.95 | 255.95 | 255.95 | 255.95 | - | - | - |
| Jun 11, 2025 | 258.00 | 258.00 | 255.00 | 255.95 | - | -0.85% | 40 |
| Jun 10, 2025 | 255.10 | 258.15 | 254.65 | 258.15 | - | 1.18% | 15 |
| Jun 9, 2025 | 255.15 | 255.15 | 255.15 | 255.15 | - | - | - |
| Jun 6, 2025 | 255.50 | 256.05 | 255.15 | 255.15 | - | 0.45% | 155 |
| Jun 5, 2025 | 252.80 | 254.00 | 249.25 | 254.00 | - | 0.02% | 21 |
| Jun 4, 2025 | 255.75 | 255.75 | 253.95 | 253.95 | - | -0.43% | 16 |
| Jun 3, 2025 | 251.65 | 255.05 | 251.65 | 255.05 | - | 1.23% | 95 |