Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 280.15
-1.15 (-0.41%)
Last updated: May 7, 2026, 1:18 PM CET
BIT:1AMGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 280.35 | 281.00 | 280.20 | 281.30 | 281.30 | 2.09% | 14 |
| May 5, 2026 | 275.30 | 275.30 | 274.45 | 275.55 | 275.55 | -0.33% | 26 |
| May 4, 2026 | 280.50 | 280.50 | 277.70 | 276.45 | 276.45 | -6.89% | 84 |
| Apr 30, 2026 | 288.85 | 288.85 | 288.85 | 296.90 | 296.90 | 2.47% | 3 |
| Apr 29, 2026 | 288.15 | 288.15 | 288.15 | 289.75 | 289.75 | -1.19% | 40 |
| Apr 28, 2026 | 292.60 | 296.05 | 292.60 | 293.25 | 293.25 | 0.21% | 79 |
| Apr 27, 2026 | 292.10 | 292.60 | 291.40 | 292.65 | 292.65 | -0.59% | 80 |
| Apr 24, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -1.01% | 22 |
| Apr 23, 2026 | 295.65 | 295.80 | 295.65 | 297.40 | 297.40 | 0.83% | 62 |
| Apr 22, 2026 | 292.70 | 294.70 | 292.50 | 294.95 | 294.95 | 0.67% | 26 |
| Apr 21, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.84% | - |
| Apr 20, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -0.48% | - |
| Apr 17, 2026 | 295.30 | 295.30 | 295.30 | 299.95 | 299.95 | 1.66% | 5 |
| Apr 16, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | 0.61% | - |
| Apr 15, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -1.28% | - |
| Apr 14, 2026 | 295.90 | 295.90 | 295.90 | 297.05 | 297.05 | 0.15% | 25 |
| Apr 13, 2026 | 299.60 | 299.60 | 297.65 | 296.60 | 296.60 | -1.31% | 13 |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | -1.00% | - |
| Apr 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 2.19% | - |
| Apr 8, 2026 | 295.70 | 296.55 | 293.40 | 297.10 | 297.10 | 1.80% | 57 |
| Apr 7, 2026 | 293.05 | 293.05 | 291.75 | 291.85 | 291.85 | -3.84% | 18 |
| Apr 2, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.12% | - |
| Apr 1, 2026 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | -0.02% | - |
| Mar 31, 2026 | 301.80 | 303.90 | 301.10 | 303.90 | 303.90 | -0.43% | 93 |
| Mar 30, 2026 | 306.60 | 306.60 | 305.60 | 305.20 | 305.20 | -0.08% | 39 |
| Mar 27, 2026 | 304.25 | 308.90 | 304.25 | 305.45 | 305.45 | 0.08% | 26 |
| Mar 26, 2026 | 305.55 | 306.55 | 302.90 | 305.20 | 305.20 | -0.47% | 243 |
| Mar 25, 2026 | 300.80 | 307.25 | 300.80 | 306.65 | 306.65 | 1.09% | 25 |
| Mar 24, 2026 | 300.50 | 303.35 | 300.40 | 303.35 | 303.35 | 0.21% | 96 |
| Mar 23, 2026 | 299.95 | 303.50 | 299.95 | 302.70 | 302.70 | 0.55% | 192 |
| Mar 20, 2026 | 300.35 | 303.30 | 300.35 | 301.05 | 301.05 | -0.99% | 88 |
| Mar 19, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | -1.38% | - |
| Mar 18, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -1.80% | - |
| Mar 17, 2026 | 318.45 | 318.45 | 318.45 | 313.95 | 313.95 | -1.49% | 12 |
| Mar 16, 2026 | 318.75 | 318.75 | 318.75 | 318.70 | 318.70 | -0.70% | 4 |
| Mar 13, 2026 | 323.10 | 323.10 | 322.10 | 320.95 | 320.95 | -0.14% | 41 |
| Mar 12, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | -1.38% | - |
| Mar 11, 2026 | 326.35 | 326.35 | 326.35 | 325.90 | 325.90 | 0.73% | 6 |
| Mar 10, 2026 | 324.65 | 324.70 | 324.65 | 323.55 | 323.55 | 0.51% | 65 |
| Mar 9, 2026 | 316.00 | 319.20 | 316.00 | 321.90 | 321.90 | 1.90% | 29 |
| Mar 6, 2026 | 315.85 | 317.85 | 315.10 | 315.90 | 315.90 | -0.35% | 245 |
| Mar 5, 2026 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | -2.43% | 268 |
| Mar 4, 2026 | 326.80 | 326.80 | 322.55 | 324.90 | 324.90 | 0.85% | 126 |
| Mar 3, 2026 | 329.20 | 330.05 | 328.55 | 322.15 | 322.15 | -2.13% | 31 |
| Mar 2, 2026 | 328.90 | 330.45 | 327.30 | 329.15 | 329.15 | -0.26% | 125 |
| Feb 27, 2026 | 320.70 | 320.70 | 320.70 | 330.00 | 330.00 | 3.33% | 40 |
| Feb 26, 2026 | 325.00 | 325.00 | 318.60 | 319.35 | 319.35 | -1.66% | 20 |
| Feb 25, 2026 | 322.25 | 324.45 | 322.25 | 324.75 | 324.75 | 0.50% | 58 |
| Feb 24, 2026 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | 0.76% | - |
| Feb 23, 2026 | 316.45 | 317.90 | 316.45 | 320.70 | 320.70 | 1.10% | 12 |