Amazon.com, Inc. (BIT:1AMZN)
Italy flag Italy · Delayed Price · Currency is EUR
200.60
+7.54 (3.91%)
At close: Sep 4, 2025

Amazon.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025195.44201.80195.30200.05-3.62%34,652
Sep 3, 2025193.12194.72193.06193.06-1.03%3,877
Sep 2, 2025195.66195.68191.10191.10--2.00%10,212
Sep 1, 2025195.20195.90194.80195.00--0.33%4,874
Aug 29, 2025197.90198.78195.50195.64--1.76%7,759
Aug 28, 2025197.10199.52195.50199.14-0.98%16,270
Aug 27, 2025197.22198.36196.60197.20-0.80%14,788
Aug 26, 2025195.14196.10194.44195.64--0.29%7,644
Aug 25, 2025194.82196.50194.22196.20-0.98%7,512
Aug 22, 2025191.24194.36190.54194.30-1.71%9,418
Aug 21, 2025192.42193.00189.80191.04--0.49%12,556
Aug 20, 2025194.78195.40189.72191.98--2.11%8,756
Aug 19, 2025197.90198.02195.36196.12--0.59%9,848
Aug 18, 2025197.50197.94195.90197.28-0.48%10,875
Aug 14, 2025191.58197.72191.58196.34-2.81%26,545
Aug 13, 2025190.00192.20189.00190.98-0.91%7,004
Aug 12, 2025191.14192.12188.20189.26--0.90%11,860
Aug 11, 2025191.16192.60189.70190.98-0.07%10,066
Aug 8, 2025192.24192.64190.60190.84--0.51%7,413
Aug 7, 2025189.40194.24189.38191.82-2.59%20,098
Aug 6, 2025185.68187.50183.90186.98-0.86%10,606
Aug 5, 2025184.46187.50184.14185.38-1.06%19,246
Aug 4, 2025187.32189.38182.78183.44--1.71%29,270
Aug 1, 2025191.04191.24185.72186.64--8.60%59,999
Jul 31, 2025207.15208.60202.75204.20-1.82%31,194
Jul 30, 2025201.50202.00199.98200.55-0.20%8,746
Jul 29, 2025202.20203.20199.82200.15--0.30%17,626
Jul 28, 2025199.16201.25198.58200.75-1.60%15,563
Jul 25, 2025197.80199.06197.16197.58-0.13%7,286
Jul 24, 2025195.46198.76194.40197.32-1.76%14,295
Jul 23, 2025195.00195.28193.54193.90-0.26%6,060
Jul 22, 2025195.84196.98193.40193.40--0.71%13,175
Jul 21, 2025194.62195.38193.64194.78-1.11%10,150
Jul 18, 2025192.84193.52191.54192.64--0.09%7,032
Jul 17, 2025193.72193.72192.10192.82-1.12%6,639
Jul 16, 2025194.26195.26190.68190.68--2.35%8,595
Jul 15, 2025193.34195.26192.96195.26-1.16%10,436
Jul 14, 2025191.54194.00190.98193.02-0.38%11,763
Jul 11, 2025190.76192.60189.04192.28-1.42%15,873
Jul 10, 2025189.38190.12188.20189.58--0.28%4,869
Jul 9, 2025187.80191.68187.32190.12-1.15%8,769
Jul 8, 2025191.00191.50186.92187.96--1.58%9,231
Jul 7, 2025189.50191.56189.00190.98-1.37%10,716
Jul 4, 2025188.68189.00187.42188.40--0.52%2,562
Jul 3, 2025186.76190.04186.40189.38-0.91%8,204
Jul 2, 2025187.88188.32186.08187.68-0.47%4,053
Jul 1, 2025186.00187.04185.20186.80--0.82%5,829
Jun 30, 2025191.62192.00188.18188.34-0.44%8,425
Jun 27, 2025187.04188.84186.54187.52-1.63%15,423
Jun 26, 2025182.30185.34181.08184.52-0.47%19,326