Amazon.com, Inc. (BIT:1AMZN)
Italy · Delayed Price · Currency is EUR 174.36
-8.10 (-4.44%)
At close: Mar 27, 2026
BIT:1AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.62 | 180.96 | 173.80 | 174.36 | 174.36 | -4.44% | 19,233 |
| Mar 26, 2026 | 182.30 | 184.22 | 180.50 | 182.46 | 182.46 | -0.56% | 6,593 |
| Mar 25, 2026 | 180.66 | 183.70 | 180.16 | 183.48 | 183.48 | 2.17% | 5,051 |
| Mar 24, 2026 | 181.40 | 181.72 | 178.84 | 179.58 | 179.58 | -1.47% | 4,227 |
| Mar 23, 2026 | 175.22 | 183.28 | 175.10 | 182.26 | 182.26 | 1.89% | 11,220 |
| Mar 20, 2026 | 180.06 | 180.26 | 177.60 | 178.88 | 178.88 | -0.35% | 5,322 |
| Mar 19, 2026 | 182.66 | 183.40 | 179.50 | 179.50 | 179.50 | -2.14% | 6,740 |
| Mar 18, 2026 | 187.00 | 187.56 | 183.42 | 183.42 | 183.42 | -1.16% | 4,810 |
| Mar 17, 2026 | 183.62 | 186.04 | 182.88 | 185.58 | 185.58 | 1.98% | 7,186 |
| Mar 16, 2026 | 176.00 | 182.70 | 176.00 | 181.98 | 181.98 | 0.10% | 3,954 |
| Mar 13, 2026 | 182.54 | 183.78 | 180.88 | 181.80 | 181.80 | -0.32% | 8,146 |
| Mar 12, 2026 | 183.74 | 183.74 | 180.98 | 182.38 | 182.38 | -0.91% | 5,795 |
| Mar 11, 2026 | 184.48 | 187.00 | 183.06 | 184.06 | 184.06 | -0.42% | 8,413 |
| Mar 10, 2026 | 183.76 | 185.04 | 182.78 | 184.84 | 184.84 | 2.08% | 12,504 |
| Mar 9, 2026 | 180.00 | 183.62 | 179.30 | 181.08 | 181.08 | -2.40% | 14,983 |
| Mar 6, 2026 | 189.20 | 189.24 | 184.66 | 185.54 | 185.54 | -1.29% | 12,013 |
| Mar 5, 2026 | 185.64 | 190.00 | 185.08 | 187.96 | 187.96 | 1.46% | 19,496 |
| Mar 4, 2026 | 179.18 | 186.90 | 178.40 | 185.26 | 185.26 | 4.36% | 22,555 |
| Mar 3, 2026 | 175.98 | 177.84 | 174.20 | 177.52 | 177.52 | 0.10% | 17,892 |
| Mar 2, 2026 | 173.66 | 178.54 | 173.08 | 177.34 | 177.34 | 0.60% | 26,077 |
| Feb 27, 2026 | 176.06 | 177.10 | 173.84 | 176.28 | 176.28 | -0.20% | 21,364 |
| Feb 26, 2026 | 178.18 | 179.02 | 175.92 | 176.64 | 176.64 | -0.64% | 10,085 |
| Feb 25, 2026 | 177.18 | 179.46 | 177.04 | 177.78 | 177.78 | 0.42% | 15,774 |
| Feb 24, 2026 | 174.90 | 177.48 | 172.90 | 177.04 | 177.04 | 2.41% | 15,168 |
| Feb 23, 2026 | 176.56 | 177.44 | 172.74 | 172.88 | 172.88 | -2.24% | 11,435 |
| Feb 20, 2026 | 175.00 | 179.00 | 173.84 | 176.84 | 176.84 | 1.36% | 32,464 |
| Feb 19, 2026 | 174.78 | 174.78 | 172.68 | 174.46 | 174.46 | 0.05% | 11,565 |
| Feb 18, 2026 | 170.66 | 175.00 | 170.58 | 174.38 | 174.38 | 2.70% | 23,698 |
| Feb 17, 2026 | 168.26 | 170.56 | 166.00 | 169.80 | 169.80 | 0.81% | 12,208 |
| Feb 16, 2026 | 173.84 | 173.84 | 167.92 | 168.44 | 168.44 | -0.13% | 14,351 |
| Feb 13, 2026 | 167.98 | 168.66 | 166.32 | 168.66 | 168.66 | 0.96% | 25,869 |
| Feb 12, 2026 | 172.44 | 173.14 | 166.30 | 167.06 | 167.06 | -2.85% | 25,593 |
| Feb 11, 2026 | 175.18 | 176.28 | 171.96 | 171.96 | 171.96 | -2.59% | 24,756 |
| Feb 10, 2026 | 176.48 | 178.56 | 173.30 | 176.54 | 176.54 | - | 28,661 |
| Feb 9, 2026 | 179.60 | 179.60 | 170.80 | 176.54 | 176.54 | 1.49% | 55,966 |
| Feb 6, 2026 | 172.00 | 176.28 | 169.88 | 173.94 | 173.94 | -8.69% | 101,937 |
| Feb 5, 2026 | 198.00 | 198.30 | 186.92 | 190.50 | 190.50 | -5.03% | 35,533 |
| Feb 4, 2026 | 202.55 | 203.35 | 198.50 | 200.60 | 200.60 | -0.02% | 13,155 |
| Feb 3, 2026 | 207.30 | 208.85 | 200.65 | 200.65 | 200.65 | -3.32% | 16,409 |
| Feb 2, 2026 | 199.06 | 207.80 | 198.64 | 207.55 | 207.55 | 2.54% | 16,741 |
| Jan 30, 2026 | 199.14 | 204.40 | 198.84 | 202.40 | 202.40 | 1.51% | 8,631 |
| Jan 29, 2026 | 202.75 | 203.25 | 198.52 | 199.38 | 199.38 | -1.90% | 8,870 |
| Jan 28, 2026 | 204.70 | 207.10 | 203.25 | 203.25 | 203.25 | 0.64% | 16,931 |
| Jan 27, 2026 | 201.90 | 202.55 | 199.50 | 201.95 | 201.95 | 0.17% | 8,014 |
| Jan 26, 2026 | 201.65 | 202.95 | 200.30 | 201.60 | 201.60 | -0.81% | 10,210 |
| Jan 23, 2026 | 201.30 | 204.30 | 199.24 | 203.25 | 203.25 | 1.60% | 13,967 |
| Jan 22, 2026 | 199.48 | 200.60 | 197.18 | 200.05 | 200.05 | 1.52% | 13,729 |
| Jan 21, 2026 | 198.00 | 198.28 | 195.10 | 197.06 | 197.06 | -1.35% | 9,258 |
| Jan 20, 2026 | 200.20 | 200.30 | 197.14 | 199.76 | 199.76 | -0.91% | 16,485 |
| Jan 19, 2026 | 202.35 | 203.00 | 200.10 | 201.60 | 201.60 | -1.71% | 10,729 |