Amgen Inc. (BIT:1AMGN)
Italy · Delayed Price · Currency is EUR 376.80
-3.75 (-0.99%)
At close: Sep 4, 2026
BIT:1AMGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 380.00 | 381.80 | 378.60 | 376.80 | 376.80 | -0.99% | 161 |
| Sep 3, 2026 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | 0.85% | - |
| Sep 2, 2026 | 380.75 | 380.75 | 379.70 | 377.35 | 377.35 | 0.92% | 60 |
| Sep 1, 2026 | 374.55 | 374.55 | 374.55 | 373.90 | 373.90 | 0.80% | 6 |
| Aug 31, 2026 | 373.80 | 373.80 | 370.20 | 370.95 | 370.95 | -0.71% | 19 |
| Aug 28, 2026 | 375.55 | 375.55 | 375.55 | 373.60 | 373.60 | -1.31% | 4 |
| Aug 27, 2026 | 378.55 | 378.55 | 378.55 | 378.55 | 378.55 | 0.29% | - |
| Aug 26, 2026 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | -1.44% | - |
| Aug 25, 2026 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | 1.36% | - |
| Aug 24, 2026 | 379.00 | 379.00 | 379.00 | 377.80 | 377.80 | 0.31% | 30 |
| Aug 21, 2026 | 370.25 | 376.65 | 370.25 | 376.65 | 376.65 | 1.48% | 113 |
| Aug 20, 2026 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | -0.89% | - |
| Aug 19, 2026 | 376.65 | 376.65 | 376.65 | 376.65 | 374.49 | 2.69% | - |
| Aug 18, 2026 | 366.40 | 366.40 | 366.40 | 366.80 | 364.69 | 1.72% | 10 |
| Aug 17, 2026 | 360.60 | 360.60 | 360.60 | 360.60 | 358.53 | 1.33% | - |
| Aug 14, 2026 | 362.20 | 362.20 | 355.85 | 355.85 | 353.81 | -1.73% | 29 |
| Aug 13, 2026 | 358.75 | 362.10 | 356.55 | 362.10 | 360.02 | 0.40% | 110 |
| Aug 12, 2026 | 358.20 | 358.20 | 358.20 | 360.65 | 358.58 | 0.52% | 25 |
| Aug 11, 2026 | 362.65 | 362.70 | 361.55 | 358.80 | 356.74 | 0.46% | 69 |
| Aug 10, 2026 | 356.20 | 356.40 | 356.20 | 357.15 | 355.10 | 1.97% | 19 |
| Aug 7, 2026 | 352.00 | 352.00 | 347.40 | 350.25 | 348.24 | 0.13% | 60 |
| Aug 6, 2026 | 356.65 | 359.25 | 349.25 | 349.80 | 347.79 | -0.55% | 46 |
| Aug 5, 2026 | 355.50 | 356.65 | 355.45 | 351.75 | 349.73 | 5.77% | 219 |
| Aug 4, 2026 | 327.60 | 327.60 | 327.60 | 332.55 | 330.64 | 0.56% | 18 |
| Aug 3, 2026 | 341.65 | 341.65 | 331.45 | 330.70 | 328.80 | -0.59% | 60 |
| Jul 31, 2026 | 333.20 | 333.20 | 333.20 | 332.65 | 330.74 | 0.50% | 2 |
| Jul 30, 2026 | 330.90 | 330.90 | 330.90 | 331.00 | 329.10 | -3.96% | 30 |
| Jul 29, 2026 | 345.25 | 348.35 | 344.65 | 344.65 | 342.67 | -0.13% | 56 |
| Jul 28, 2026 | 338.05 | 346.25 | 338.05 | 345.10 | 343.12 | 3.60% | 52 |
| Jul 27, 2026 | 329.65 | 333.00 | 329.65 | 333.10 | 331.19 | 0.91% | 19 |
| Jul 24, 2026 | 325.60 | 325.60 | 325.60 | 330.10 | 328.21 | 1.82% | 5 |
| Jul 23, 2026 | 319.15 | 319.15 | 319.15 | 324.20 | 322.34 | 0.65% | 10 |
| Jul 22, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 320.25 | 0.81% | - |
| Jul 21, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 317.67 | -0.22% | - |
| Jul 20, 2026 | 321.40 | 321.40 | 320.50 | 320.20 | 318.36 | -1.49% | 2 |
| Jul 17, 2026 | 327.25 | 329.45 | 325.35 | 325.05 | 323.18 | 1.04% | 39 |
| Jul 16, 2026 | 321.70 | 321.70 | 321.70 | 321.70 | 319.85 | 2.99% | - |
| Jul 15, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 310.56 | 0.06% | - |
| Jul 14, 2026 | 312.15 | 312.15 | 312.15 | 312.15 | 310.36 | -0.11% | - |
| Jul 13, 2026 | 318.25 | 318.25 | 312.45 | 312.50 | 310.71 | -1.79% | 85 |
| Jul 10, 2026 | 317.80 | 317.80 | 317.80 | 318.20 | 316.37 | 0.11% | 10 |
| Jul 9, 2026 | 317.85 | 317.85 | 317.85 | 317.85 | 316.03 | -1.56% | - |
| Jul 8, 2026 | 322.10 | 326.25 | 317.85 | 322.90 | 321.05 | - | 96 |
| Jul 7, 2026 | 322.30 | 322.30 | 322.30 | 322.90 | 321.05 | 1.65% | 3 |
| Jul 6, 2026 | 327.50 | 327.50 | 316.45 | 317.65 | 315.83 | -2.41% | 19 |
| Jul 3, 2026 | 338.80 | 338.80 | 322.65 | 325.50 | 323.63 | -0.40% | 61 |
| Jul 2, 2026 | 318.45 | 318.45 | 318.45 | 326.80 | 324.92 | 3.93% | 6 |
| Jul 1, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 312.65 | -0.08% | - |
| Jun 30, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 312.89 | -0.08% | - |
| Jun 29, 2026 | 314.40 | 314.40 | 314.40 | 314.95 | 313.14 | -0.41% | 2 |