Amazon.com, Inc. (BIT:1AMZN)
Italy · Delayed Price · Currency is EUR 220.15
-2.90 (-1.30%)
At close: Sep 4, 2026
BIT:1AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 223.30 | 224.40 | 222.90 | 223.60 | - | 0.25% | 334 |
| Sep 3, 2026 | 220.45 | 223.30 | 219.95 | 223.05 | 223.05 | 1.25% | 4,119 |
| Sep 2, 2026 | 219.40 | 220.85 | 218.75 | 220.30 | 220.30 | 0.16% | 3,729 |
| Sep 1, 2026 | 224.40 | 224.50 | 217.45 | 219.95 | 219.95 | -2.16% | 6,717 |
| Aug 31, 2026 | 230.35 | 230.40 | 223.90 | 224.80 | 224.80 | -2.22% | 4,458 |
| Aug 28, 2026 | 220.45 | 230.10 | 220.45 | 229.90 | 229.90 | 4.50% | 7,191 |
| Aug 27, 2026 | 222.45 | 223.45 | 219.50 | 220.00 | 220.00 | -1.23% | 4,775 |
| Aug 26, 2026 | 223.90 | 224.55 | 222.40 | 222.75 | 222.75 | -0.22% | 2,239 |
| Aug 25, 2026 | 225.85 | 226.10 | 223.10 | 223.25 | 223.25 | -0.73% | 5,966 |
| Aug 24, 2026 | 220.75 | 225.50 | 220.65 | 224.90 | 224.90 | 1.26% | 5,743 |
| Aug 21, 2026 | 223.50 | 224.20 | 220.50 | 222.10 | 222.10 | -0.67% | 5,150 |
| Aug 20, 2026 | 228.45 | 228.80 | 222.75 | 223.60 | 223.60 | -1.24% | 6,697 |
| Aug 19, 2026 | 224.40 | 227.20 | 222.60 | 226.40 | 226.40 | 0.89% | 7,737 |
| Aug 18, 2026 | 224.95 | 226.15 | 222.80 | 224.40 | 224.40 | -0.47% | 7,307 |
| Aug 17, 2026 | 227.65 | 229.80 | 224.70 | 225.45 | 225.45 | -1.08% | 8,986 |
| 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 |