Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 317.65
-7.85 (-2.41%)
At close: Jul 6, 2026
BIT:1AMGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 322.30 | 322.30 | 322.30 | 322.30 | - | 1.46% | - |
| Jul 6, 2026 | 327.50 | 327.50 | 316.45 | 317.65 | 317.65 | -2.41% | 19 |
| Jul 3, 2026 | 338.80 | 338.80 | 322.65 | 325.50 | 325.50 | -0.40% | 61 |
| Jul 2, 2026 | 318.45 | 318.45 | 318.45 | 326.80 | 326.80 | 3.93% | 6 |
| Jul 1, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | -0.08% | - |
| Jun 30, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -0.08% | - |
| Jun 29, 2026 | 314.40 | 314.40 | 314.40 | 314.95 | 314.95 | -0.41% | 2 |
| Jun 26, 2026 | 312.20 | 315.80 | 312.20 | 316.25 | 316.25 | 0.96% | 12 |
| Jun 25, 2026 | 308.00 | 308.00 | 308.00 | 313.25 | 313.25 | 1.02% | 10 |
| Jun 24, 2026 | 303.75 | 306.70 | 303.75 | 310.10 | 310.10 | 1.69% | 25 |
| Jun 23, 2026 | 302.60 | 305.90 | 302.60 | 304.95 | 304.95 | 2.06% | 37 |
| Jun 22, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | 2.05% | - |
| Jun 19, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.10% | - |
| Jun 18, 2026 | 299.50 | 299.50 | 292.80 | 292.50 | 292.50 | -2.52% | 10 |
| Jun 17, 2026 | 299.00 | 299.00 | 299.00 | 300.05 | 300.05 | -0.40% | 10 |
| Jun 16, 2026 | 299.65 | 299.65 | 299.65 | 301.25 | 301.25 | -2.02% | 4 |
| Jun 15, 2026 | 306.15 | 306.30 | 306.15 | 307.45 | 307.45 | 0.28% | 8 |
| Jun 12, 2026 | 307.05 | 307.05 | 306.80 | 306.60 | 306.60 | 1.00% | 35 |
| Jun 11, 2026 | 303.55 | 303.55 | 303.55 | 303.55 | 303.55 | 1.00% | - |
| Jun 10, 2026 | 298.70 | 299.95 | 298.70 | 300.55 | 300.55 | 0.52% | 67 |
| Jun 9, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.55% | - |
| Jun 8, 2026 | 301.90 | 301.90 | 300.65 | 300.65 | 300.65 | -2.16% | 47 |
| Jun 5, 2026 | 296.40 | 302.15 | 296.20 | 307.30 | 307.30 | 3.80% | 56 |
| Jun 4, 2026 | 294.85 | 296.85 | 294.85 | 296.05 | 296.05 | 2.88% | 164 |
| Jun 3, 2026 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 2.55% | - |
| Jun 2, 2026 | 281.05 | 281.05 | 278.50 | 280.60 | 280.60 | -0.27% | 38 |
| Jun 1, 2026 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | -1.90% | - |
| May 29, 2026 | 287.35 | 288.10 | 287.35 | 286.80 | 286.80 | -0.05% | 41 |
| May 28, 2026 | 286.95 | 286.95 | 286.95 | 286.95 | 286.95 | -2.00% | - |
| 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 |