Amazon.com, Inc. (BIT:1AMZN)
Italy · Delayed Price · Currency is EUR 213.45
+18.29 (9.37%)
At close: Oct 31, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 215.15 | 219.70 | 212.45 | 213.45 | 213.45 | 9.37% | 168,572 |
| Oct 30, 2025 | 197.82 | 197.98 | 193.70 | 195.16 | 195.16 | -1.61% | 24,828 |
| Oct 29, 2025 | 198.12 | 201.00 | 195.84 | 198.36 | 198.36 | 0.86% | 49,774 |
| Oct 28, 2025 | 195.58 | 196.66 | 194.16 | 196.66 | 196.66 | 0.62% | 35,369 |
| Oct 27, 2025 | 195.12 | 196.66 | 194.76 | 195.44 | 195.44 | 1.53% | 32,031 |
| Oct 24, 2025 | 191.24 | 193.18 | 189.68 | 192.50 | 192.50 | 1.48% | 22,385 |
| Oct 23, 2025 | 188.70 | 190.02 | 188.12 | 189.70 | 189.70 | 0.69% | 11,760 |
| Oct 22, 2025 | 190.48 | 190.68 | 187.04 | 188.40 | 188.40 | -1.50% | 20,426 |
| Oct 21, 2025 | 185.98 | 191.50 | 185.70 | 191.26 | 191.26 | 3.73% | 28,455 |
| Oct 20, 2025 | 184.30 | 185.00 | 181.50 | 184.38 | 184.38 | 1.71% | 12,191 |
| Oct 17, 2025 | 180.84 | 184.02 | 180.00 | 181.28 | 181.28 | -2.54% | 15,604 |
| Oct 16, 2025 | 185.64 | 187.42 | 184.90 | 186.00 | 186.00 | 0.54% | 10,855 |
| Oct 15, 2025 | 187.98 | 188.20 | 185.00 | 185.00 | 185.00 | -1.10% | 20,966 |
| Oct 14, 2025 | 188.22 | 188.90 | 183.80 | 187.06 | 187.06 | -1.82% | 15,780 |
| Oct 13, 2025 | 190.00 | 191.36 | 187.90 | 190.52 | 190.52 | 0.87% | 23,093 |
| Oct 10, 2025 | 196.62 | 197.14 | 188.82 | 188.88 | 188.88 | -2.21% | 24,116 |
| Oct 9, 2025 | 194.68 | 194.68 | 191.20 | 193.14 | 193.14 | 0.19% | 21,523 |
| Oct 8, 2025 | 190.74 | 192.96 | 190.20 | 192.78 | 192.78 | 1.61% | 30,996 |
| Oct 7, 2025 | 189.06 | 191.00 | 188.66 | 189.72 | 189.72 | 1.30% | 11,026 |
| Oct 6, 2025 | 189.06 | 190.40 | 184.86 | 187.28 | 187.28 | -1.27% | 19,100 |
| Oct 3, 2025 | 190.04 | 191.22 | 189.24 | 189.68 | 189.68 | 0.51% | 20,888 |
| Oct 2, 2025 | 188.84 | 189.04 | 186.80 | 188.72 | 188.72 | 0.73% | 16,541 |
| Oct 1, 2025 | 184.48 | 187.50 | 184.02 | 187.36 | 187.36 | 0.45% | 19,537 |
| Sep 30, 2025 | 189.78 | 189.78 | 185.62 | 186.52 | 186.52 | -0.99% | 15,970 |
| Sep 29, 2025 | 189.28 | 190.22 | 187.00 | 188.38 | 188.38 | 0.31% | 12,193 |
| Sep 26, 2025 | 188.16 | 189.52 | 186.80 | 187.80 | 187.80 | -0.34% | 17,074 |
| Sep 25, 2025 | 188.28 | 189.26 | 186.80 | 188.44 | 188.44 | 0.23% | 16,547 |
| Sep 24, 2025 | 188.86 | 191.28 | 187.90 | 188.00 | 188.00 | -0.70% | 29,520 |
| Sep 23, 2025 | 194.02 | 194.16 | 187.66 | 189.32 | 189.32 | -2.66% | 25,622 |
| Sep 22, 2025 | 197.42 | 197.50 | 193.76 | 194.50 | 194.50 | -2.05% | 17,306 |
| Sep 19, 2025 | 197.14 | 199.12 | 196.28 | 198.58 | 198.58 | 0.45% | 10,856 |
| Sep 18, 2025 | 197.32 | 197.74 | 195.00 | 197.70 | 197.70 | 1.54% | 6,399 |
| Sep 17, 2025 | 197.70 | 198.20 | 194.00 | 194.70 | 194.70 | -2.03% | 13,355 |
| Sep 16, 2025 | 196.60 | 199.12 | 196.50 | 198.74 | 198.74 | 0.55% | 15,904 |
| Sep 15, 2025 | 195.38 | 198.80 | 195.18 | 197.66 | 197.66 | 1.14% | 17,141 |
| Sep 12, 2025 | 196.02 | 197.50 | 194.94 | 195.44 | 195.44 | -0.83% | 16,976 |
| Sep 11, 2025 | 198.00 | 198.86 | 195.50 | 197.08 | 197.08 | -0.50% | 13,942 |
| Sep 10, 2025 | 203.70 | 203.70 | 196.94 | 198.08 | 198.08 | -1.67% | 17,911 |
| Sep 9, 2025 | 201.35 | 201.90 | 200.35 | 201.45 | 201.45 | -0.30% | 6,391 |
| Sep 8, 2025 | 198.62 | 202.10 | 198.46 | 202.05 | 202.05 | 1.96% | 12,896 |
| Sep 5, 2025 | 201.85 | 202.15 | 197.72 | 198.16 | 198.16 | -0.99% | 14,131 |
| Sep 4, 2025 | 195.44 | 201.80 | 195.30 | 200.15 | 200.15 | 3.67% | 25,779 |
| Sep 3, 2025 | 193.12 | 194.72 | 193.06 | 193.06 | 193.06 | 1.03% | 3,877 |
| Sep 2, 2025 | 195.66 | 195.68 | 191.10 | 191.10 | 191.10 | -2.00% | 10,212 |
| Sep 1, 2025 | 195.20 | 195.90 | 194.80 | 195.00 | 195.00 | -0.33% | 4,874 |
| Aug 29, 2025 | 197.90 | 198.78 | 195.50 | 195.64 | 195.64 | -1.76% | 7,759 |
| Aug 28, 2025 | 197.10 | 199.52 | 195.50 | 199.14 | 199.14 | 0.98% | 16,270 |
| Aug 27, 2025 | 197.22 | 198.36 | 196.60 | 197.20 | 197.20 | 0.80% | 14,788 |
| Aug 26, 2025 | 195.14 | 196.10 | 194.44 | 195.64 | 195.64 | -0.29% | 7,644 |
| Aug 25, 2025 | 194.82 | 196.50 | 194.22 | 196.20 | 196.20 | 0.98% | 7,512 |