Amazon.com, Inc. (BIT:1AMZN)
Italy · Delayed Price · Currency is EUR 197.34
+1.94 (0.99%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.20 | 198.40 | 196.40 | 197.34 | 197.34 | 0.99% | 6,545 |
| Dec 4, 2025 | 199.08 | 200.00 | 194.56 | 195.40 | 195.40 | -2.10% | 13,721 |
| Dec 3, 2025 | 201.85 | 202.45 | 198.00 | 199.60 | 199.60 | -1.11% | 12,992 |
| Dec 2, 2025 | 201.50 | 205.55 | 201.35 | 201.85 | 201.85 | 0.25% | 18,568 |
| Dec 1, 2025 | 199.50 | 202.50 | 198.44 | 201.35 | 201.35 | 0.45% | 18,903 |
| Nov 28, 2025 | 199.90 | 201.00 | 199.06 | 200.45 | 200.45 | 0.84% | 9,551 |
| Nov 27, 2025 | 197.32 | 199.00 | 197.32 | 198.78 | 198.78 | -0.30% | 4,535 |
| Nov 26, 2025 | 199.12 | 200.65 | 198.00 | 199.38 | 199.38 | 1.17% | 12,082 |
| Nov 25, 2025 | 196.88 | 197.46 | 193.50 | 197.08 | 197.08 | 1.08% | 27,242 |
| Nov 24, 2025 | 193.84 | 196.80 | 192.00 | 194.98 | 194.98 | 3.00% | 25,325 |
| Nov 21, 2025 | 187.56 | 190.08 | 187.06 | 189.30 | 189.30 | -2.52% | 39,911 |
| Nov 20, 2025 | 196.52 | 197.80 | 193.58 | 194.20 | 194.20 | 0.77% | 35,139 |
| Nov 19, 2025 | 192.64 | 193.76 | 189.20 | 192.72 | 192.72 | -1.32% | 18,970 |
| Nov 18, 2025 | 197.68 | 199.18 | 192.00 | 195.30 | 195.30 | -2.84% | 23,569 |
| Nov 17, 2025 | 204.00 | 205.20 | 197.90 | 201.00 | 201.00 | -1.81% | 23,387 |
| Nov 14, 2025 | 203.85 | 205.50 | 199.88 | 204.70 | 204.70 | -0.75% | 27,101 |
| Nov 13, 2025 | 211.60 | 211.80 | 205.50 | 206.25 | 206.25 | -2.55% | 19,164 |
| Nov 12, 2025 | 216.05 | 218.00 | 210.50 | 211.65 | 211.65 | -1.08% | 16,656 |
| Nov 11, 2025 | 214.20 | 215.20 | 213.20 | 213.95 | 213.95 | 0.40% | 16,502 |
| Nov 10, 2025 | 214.25 | 217.15 | 212.65 | 213.10 | 213.10 | 2.82% | 21,574 |
| Nov 7, 2025 | 211.60 | 211.95 | 206.45 | 207.25 | 207.25 | -1.78% | 28,217 |
| Nov 6, 2025 | 216.80 | 217.60 | 210.80 | 211.00 | 211.00 | -2.81% | 18,038 |
| Nov 5, 2025 | 216.50 | 217.25 | 214.50 | 217.10 | 217.10 | -1.03% | 18,855 |
| Nov 4, 2025 | 217.45 | 222.35 | 216.00 | 219.35 | 219.35 | -0.97% | 47,184 |
| Nov 3, 2025 | 212.45 | 225.10 | 211.55 | 221.50 | 221.50 | 3.77% | 85,336 |
| 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 |