Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 289.75
-2.65 (-0.91%)
Last updated: May 26, 2026, 2:40 PM CET
BIT:1AMGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 1.05% | - |
| May 26, 2026 | 294.05 | 294.45 | 291.80 | 289.75 | 289.75 | -0.52% | 169 |
| May 25, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | -0.39% | - |
| May 22, 2026 | 289.75 | 292.40 | 289.75 | 292.40 | 292.40 | 0.79% | 47 |
| May 21, 2026 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 2.35% | - |
| May 20, 2026 | 283.90 | 284.70 | 283.90 | 283.45 | 283.45 | -0.75% | 63 |
| May 19, 2026 | 277.70 | 277.70 | 277.70 | 285.60 | 285.60 | 2.96% | 2 |
| May 18, 2026 | 278.65 | 281.35 | 278.65 | 277.40 | 277.40 | -1.40% | 90 |
| May 15, 2026 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | -5.76% | - |
| May 14, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 5.89% | - |
| May 13, 2026 | 284.00 | 284.00 | 284.00 | 284.10 | 281.95 | -1.15% | 4 |
| May 12, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 285.22 | 2.19% | - |
| May 11, 2026 | 281.55 | 281.55 | 281.55 | 281.25 | 279.12 | 0.57% | 70 |
| May 8, 2026 | 287.95 | 287.95 | 279.50 | 279.65 | 277.53 | 0.25% | 10 |
| May 7, 2026 | 280.15 | 280.15 | 280.15 | 278.95 | 276.84 | -0.84% | 51 |
| May 6, 2026 | 280.35 | 281.00 | 280.20 | 281.30 | 279.17 | 2.09% | 14 |
| May 5, 2026 | 275.30 | 275.30 | 274.45 | 275.55 | 273.46 | -0.33% | 26 |
| May 4, 2026 | 280.50 | 280.50 | 277.70 | 276.45 | 274.36 | -6.89% | 84 |
| Apr 30, 2026 | 288.85 | 288.85 | 288.85 | 296.90 | 294.65 | 2.47% | 3 |
| Apr 29, 2026 | 288.15 | 288.15 | 288.15 | 289.75 | 287.56 | -1.19% | 40 |
| Apr 28, 2026 | 292.60 | 296.05 | 292.60 | 293.25 | 291.03 | 0.21% | 79 |
| Apr 27, 2026 | 292.10 | 292.60 | 291.40 | 292.65 | 290.43 | -0.59% | 80 |
| Apr 24, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 292.17 | -1.01% | 22 |
| Apr 23, 2026 | 295.65 | 295.80 | 295.65 | 297.40 | 295.15 | 0.83% | 62 |
| Apr 22, 2026 | 292.70 | 294.70 | 292.50 | 294.95 | 292.72 | 0.67% | 26 |
| Apr 21, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 290.78 | -1.84% | - |
| Apr 20, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 296.24 | -0.48% | - |
| Apr 17, 2026 | 295.30 | 295.30 | 295.30 | 299.95 | 297.68 | 1.66% | 5 |
| Apr 16, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 292.81 | 0.61% | - |
| Apr 15, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 291.03 | -1.28% | - |
| Apr 14, 2026 | 295.90 | 295.90 | 295.90 | 297.05 | 294.80 | 0.15% | 25 |
| Apr 13, 2026 | 299.60 | 299.60 | 297.65 | 296.60 | 294.35 | -1.31% | 13 |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 298.27 | -1.00% | - |
| Apr 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 301.30 | 2.19% | - |
| Apr 8, 2026 | 295.70 | 296.55 | 293.40 | 297.10 | 294.85 | 1.80% | 57 |
| Apr 7, 2026 | 293.05 | 293.05 | 291.75 | 291.85 | 289.64 | -3.84% | 18 |
| Apr 2, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 301.20 | -0.12% | - |
| Apr 1, 2026 | 303.85 | 303.85 | 303.85 | 303.85 | 301.55 | -0.02% | - |
| Mar 31, 2026 | 301.80 | 303.90 | 301.10 | 303.90 | 301.60 | -0.43% | 93 |
| Mar 30, 2026 | 306.60 | 306.60 | 305.60 | 305.20 | 302.89 | -0.08% | 39 |
| Mar 27, 2026 | 304.25 | 308.90 | 304.25 | 305.45 | 303.14 | 0.08% | 26 |
| Mar 26, 2026 | 305.55 | 306.55 | 302.90 | 305.20 | 302.89 | -0.47% | 243 |
| Mar 25, 2026 | 300.80 | 307.25 | 300.80 | 306.65 | 304.33 | 1.09% | 25 |
| Mar 24, 2026 | 300.50 | 303.35 | 300.40 | 303.35 | 301.05 | 0.21% | 96 |
| Mar 23, 2026 | 299.95 | 303.50 | 299.95 | 302.70 | 300.41 | 0.55% | 192 |
| Mar 20, 2026 | 300.35 | 303.30 | 300.35 | 301.05 | 298.77 | -0.99% | 88 |
| Mar 19, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 301.75 | -1.38% | - |
| Mar 18, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 305.96 | -1.80% | - |
| Mar 17, 2026 | 318.45 | 318.45 | 318.45 | 313.95 | 311.57 | -1.49% | 12 |
| Mar 16, 2026 | 318.75 | 318.75 | 318.75 | 318.70 | 316.29 | -0.70% | 4 |