Skip to main content
logo
Amazon.com, Inc. (BIT:1AMZN)
Italy flag Italy · Delayed Price · Currency is EUR
212.70
-1.60 (-0.75%)
Last updated: Jun 17, 2026, 3:04 PM CET

BIT:1AMZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026213.25213.30207.25207.55207.55-3.15%10,878
Jun 16, 2026213.55215.00212.00214.30214.301.11%9,245
Jun 15, 2026208.90213.00208.20211.95211.953.44%8,014
Jun 12, 2026208.50211.80202.00204.90204.90-0.32%11,171
Jun 11, 2026207.35208.50204.40205.55205.55-0.80%8,479
Jun 10, 2026210.50210.95206.90207.20207.20-1.40%11,060
Jun 9, 2026212.65216.40209.70210.15210.15-1.43%8,445
Jun 8, 2026213.55216.40210.10213.20213.20-2.80%14,166
Jun 5, 2026217.10221.00216.50219.35219.350.16%9,509
Jun 4, 2026216.65220.40216.00219.00219.001.81%9,813
Jun 3, 2026220.55221.45215.10215.10215.10-3.87%10,990
Jun 2, 2026223.10224.70218.60223.75223.75-1.65%15,066
Jun 1, 2026231.40232.30226.00227.50227.50-2.49%10,140
May 29, 2026233.25235.70232.35233.30233.300.89%10,495
May 28, 2026233.55234.60230.30231.25231.25-0.67%12,398
May 27, 2026227.65233.35226.90232.80232.802.60%15,917
May 26, 2026230.35231.40226.90226.90226.90-1.56%8,579
May 25, 2026231.75232.35230.50230.50230.50-0.60%2,604
May 22, 2026230.65232.30230.65231.90231.901.51%15,049
May 21, 2026227.90229.50226.00228.45228.450.33%11,699
May 20, 2026223.65227.75223.50227.70227.703.15%11,937
May 19, 2026227.15227.85220.55220.75220.75-3.48%11,287
May 18, 2026225.30230.50224.45228.70228.700.99%8,225
May 15, 2026226.95227.20224.45226.45226.45-1.20%16,574
May 14, 2026230.40231.50228.50229.20229.200.39%6,323
May 13, 2026227.60229.20225.00228.30228.301.15%10,986
May 12, 2026227.65228.20224.70225.70225.70-2.42%15,325
May 11, 2026230.65231.80228.40231.30231.30-0.11%10,543
May 8, 2026231.55232.20229.40231.55231.55-0.28%9,933
May 7, 2026234.35234.85231.40232.20232.20-10,335
May 6, 2026232.25235.00231.35232.20232.20-1.53%25,601
May 5, 2026234.00238.00233.30235.80235.801.44%28,197
May 4, 2026228.30235.60228.05232.45232.455.68%48,108
Apr 30, 2026228.95235.20219.80219.95219.95-2.70%58,369
Apr 29, 2026222.55227.40220.90226.05226.051.99%24,691
Apr 28, 2026222.65224.00219.50221.65221.65-0.47%22,367
Apr 27, 2026225.80227.20221.80222.70222.70-0.34%25,318
Apr 24, 2026218.65223.70218.00223.45223.451.61%38,921
Apr 23, 2026216.75221.00215.75219.90219.901.97%24,430
Apr 22, 2026214.65216.10213.75215.65215.650.47%7,246
Apr 21, 2026217.00217.70213.80214.65214.652.68%29,644
Apr 20, 2026211.35212.10208.75209.05209.05-2.97%19,559
Apr 17, 2026211.85216.50211.40215.45215.452.35%28,257
Apr 16, 2026210.55212.25207.35210.50210.500.36%11,548
Apr 15, 2026211.45212.10209.65209.75209.75-0.10%18,544
Apr 14, 2026204.00210.00203.80209.95209.953.02%27,658
Apr 13, 2026201.20203.85200.55203.80203.800.12%18,797
Apr 10, 2026199.70204.90199.10203.55203.553.34%32,385
Apr 9, 2026188.96196.98188.20196.98196.984.22%13,490
Apr 8, 2026190.10191.80187.86189.00189.003.89%23,024