Amazon.com, Inc. (BIT:1AMZN)
Italy · Delayed Price · Currency is EUR 227.90
-3.45 (-1.49%)
At close: Aug 14, 2026
BIT:1AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 230.00 | 230.20 | 227.65 | 227.90 | 227.90 | -1.49% | 8,032 |
| Aug 13, 2026 | 232.65 | 233.65 | 230.80 | 231.35 | 231.35 | -0.62% | 7,221 |
| Aug 12, 2026 | 235.70 | 237.40 | 232.70 | 232.80 | 232.80 | -1.52% | 7,386 |
| Aug 11, 2026 | 240.35 | 241.40 | 236.00 | 236.40 | 236.40 | -3.06% | 12,690 |
| Aug 10, 2026 | 237.85 | 243.85 | 237.00 | 243.85 | 243.85 | 1.35% | 7,512 |
| Aug 7, 2026 | 236.15 | 240.85 | 235.50 | 240.60 | 240.60 | 1.01% | 11,257 |
| Aug 6, 2026 | 237.50 | 238.70 | 236.20 | 238.20 | 238.20 | -0.17% | 10,570 |
| Aug 5, 2026 | 241.00 | 244.50 | 238.60 | 238.60 | 238.60 | -1.18% | 20,914 |
| Aug 4, 2026 | 244.10 | 244.30 | 239.00 | 241.45 | 241.45 | -2.86% | 32,437 |
| Aug 3, 2026 | 238.00 | 249.00 | 237.60 | 248.55 | 248.55 | 7.11% | 41,060 |
| Jul 31, 2026 | 224.70 | 236.85 | 224.55 | 232.05 | 232.05 | 12.51% | 88,191 |
| Jul 30, 2026 | 200.95 | 206.60 | 200.45 | 206.25 | 206.25 | 2.69% | 12,554 |
| Jul 29, 2026 | 203.40 | 203.85 | 199.56 | 200.85 | 200.85 | -0.59% | 13,584 |
| Jul 28, 2026 | 203.30 | 205.70 | 200.55 | 202.05 | 202.05 | -1.15% | 13,815 |
| Jul 27, 2026 | 206.35 | 207.20 | 204.40 | 204.40 | 204.40 | -0.12% | 9,112 |
| Jul 24, 2026 | 205.50 | 206.75 | 203.45 | 204.65 | 204.65 | -0.07% | 12,796 |
| Jul 23, 2026 | 212.35 | 212.35 | 204.20 | 204.80 | 204.80 | -4.05% | 20,426 |
| Jul 22, 2026 | 216.90 | 217.90 | 213.40 | 213.45 | 213.45 | -1.88% | 16,001 |
| Jul 21, 2026 | 219.70 | 219.70 | 216.60 | 217.55 | 217.55 | -1.27% | 8,600 |
| Jul 20, 2026 | 215.85 | 220.35 | 215.85 | 220.35 | 220.35 | 1.50% | 12,540 |
| Jul 17, 2026 | 214.65 | 218.60 | 213.05 | 217.10 | 217.10 | -2.75% | 20,833 |
| Jul 16, 2026 | 223.50 | 225.45 | 220.70 | 223.25 | 223.25 | -0.13% | 23,204 |
| Jul 15, 2026 | 217.40 | 224.00 | 216.55 | 223.55 | 223.55 | 4.15% | 19,332 |
| Jul 14, 2026 | 216.45 | 216.90 | 213.00 | 214.65 | 214.65 | -1.67% | 10,039 |
| Jul 13, 2026 | 214.00 | 218.55 | 213.75 | 218.30 | 218.30 | 1.49% | 8,771 |
| Jul 10, 2026 | 215.00 | 219.60 | 214.25 | 215.10 | 215.10 | 1.87% | 15,190 |
| Jul 9, 2026 | 213.00 | 213.35 | 208.90 | 211.15 | 211.15 | -0.12% | 14,767 |
| Jul 8, 2026 | 215.15 | 215.15 | 211.15 | 211.40 | 211.40 | -0.70% | 13,581 |
| Jul 7, 2026 | 213.55 | 217.75 | 212.90 | 212.90 | 212.90 | -0.61% | 12,564 |
| Jul 6, 2026 | 213.20 | 215.65 | 211.35 | 214.20 | 214.20 | 0.78% | 11,732 |
| Jul 3, 2026 | 212.75 | 213.40 | 211.35 | 212.55 | 212.55 | -0.77% | 3,071 |
| Jul 2, 2026 | 213.20 | 214.70 | 210.55 | 214.20 | 214.20 | 0.40% | 19,616 |
| Jul 1, 2026 | 209.40 | 213.70 | 207.00 | 213.35 | 213.35 | 2.11% | 11,653 |
| Jun 30, 2026 | 211.00 | 211.55 | 207.85 | 208.95 | 208.95 | -1.51% | 9,530 |
| Jun 29, 2026 | 205.10 | 216.00 | 205.05 | 212.15 | 212.15 | 4.17% | 16,921 |
| Jun 26, 2026 | 200.25 | 203.65 | 198.10 | 203.65 | 203.65 | 0.57% | 9,836 |
| Jun 25, 2026 | 206.05 | 206.20 | 199.00 | 202.50 | 202.50 | -4.86% | 16,566 |
| Jun 24, 2026 | 206.20 | 213.20 | 205.10 | 212.85 | 212.85 | 3.70% | 7,725 |
| Jun 23, 2026 | 201.75 | 208.00 | 201.20 | 205.25 | 205.25 | 0.39% | 12,366 |
| Jun 22, 2026 | 211.60 | 212.45 | 203.40 | 204.45 | 204.45 | -3.54% | 12,651 |
| Jun 19, 2026 | 211.50 | 212.40 | 211.10 | 211.95 | 211.95 | 0.43% | 3,269 |
| Jun 18, 2026 | 208.20 | 211.40 | 205.75 | 211.05 | 211.05 | 1.69% | 11,823 |
| Jun 17, 2026 | 213.25 | 213.30 | 207.25 | 207.55 | 207.55 | -3.15% | 10,878 |
| Jun 16, 2026 | 213.55 | 215.00 | 212.00 | 214.30 | 214.30 | 1.11% | 9,245 |
| Jun 15, 2026 | 208.90 | 213.00 | 208.20 | 211.95 | 211.95 | 3.44% | 8,014 |
| Jun 12, 2026 | 208.50 | 211.80 | 202.00 | 204.90 | 204.90 | -0.32% | 11,171 |
| Jun 11, 2026 | 207.35 | 208.50 | 204.40 | 205.55 | 205.55 | -0.80% | 8,479 |
| Jun 10, 2026 | 210.50 | 210.95 | 206.90 | 207.20 | 207.20 | -1.40% | 11,060 |
| Jun 9, 2026 | 212.65 | 216.40 | 209.70 | 210.15 | 210.15 | -1.43% | 8,445 |
| Jun 8, 2026 | 213.55 | 216.40 | 210.10 | 213.20 | 213.20 | -2.80% | 14,166 |