Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 329.55
+10.15 (3.18%)
At close: Feb 27, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 320.80 | 329.55 | 318.40 | 329.55 | 329.55 | 3.18% | 222 |
| Feb 26, 2026 | 322.95 | 326.00 | 318.10 | 319.40 | 319.40 | -1.72% | 257 |
| Feb 25, 2026 | 322.15 | 327.00 | 320.75 | 325.00 | 325.00 | 0.60% | 1,696 |
| Feb 24, 2026 | 323.00 | 324.50 | 321.40 | 323.05 | 323.05 | 0.65% | 5,213 |
| Feb 23, 2026 | 315.75 | 320.95 | 314.85 | 320.95 | 320.95 | 1.13% | 179 |
| Feb 20, 2026 | 322.10 | 322.50 | 317.35 | 317.35 | 317.35 | -1.03% | 593 |
| Feb 19, 2026 | 320.30 | 322.65 | 319.00 | 320.65 | 320.65 | 0.20% | 275 |
| Feb 18, 2026 | 316.15 | 320.00 | 313.80 | 320.00 | 320.00 | 1.65% | 473 |
| Feb 17, 2026 | 309.45 | 315.55 | 307.95 | 314.80 | 314.80 | 1.32% | 330 |
| Feb 16, 2026 | 312.40 | 312.40 | 309.80 | 310.70 | 310.70 | 0.23% | 269 |
| Feb 13, 2026 | 305.10 | 310.05 | 303.80 | 310.00 | 310.00 | 0.40% | 380 |
| Feb 12, 2026 | 310.45 | 310.60 | 308.75 | 308.75 | 306.63 | -0.48% | 220 |
| Feb 11, 2026 | 307.90 | 310.25 | 305.00 | 310.25 | 308.12 | 0.36% | 208 |
| Feb 10, 2026 | 317.75 | 317.75 | 309.15 | 309.15 | 307.02 | -1.95% | 99 |
| Feb 9, 2026 | 324.80 | 324.80 | 315.00 | 315.30 | 313.13 | -1.00% | 230 |
| Feb 6, 2026 | 315.75 | 318.50 | 311.25 | 318.50 | 316.31 | 2.20% | 366 |
| Feb 5, 2026 | 309.55 | 315.80 | 309.45 | 311.65 | 309.51 | 0.96% | 569 |
| Feb 4, 2026 | 289.55 | 308.70 | 282.40 | 308.70 | 306.58 | 6.05% | 3,984 |
| Feb 3, 2026 | 290.75 | 293.05 | 290.00 | 291.10 | 289.10 | -0.27% | 948 |
| Feb 2, 2026 | 285.15 | 292.65 | 284.60 | 291.90 | 289.89 | 1.60% | 2,358 |
| Jan 30, 2026 | 285.85 | 287.30 | 284.60 | 287.30 | 285.32 | -0.71% | 416 |
| Jan 29, 2026 | 285.50 | 289.35 | 284.95 | 289.35 | 287.36 | - | 1,106 |
| Jan 28, 2026 | 292.20 | 292.60 | 288.90 | 289.35 | 287.36 | -1.72% | 445 |
| Jan 27, 2026 | 294.80 | 295.15 | 293.85 | 294.40 | 292.38 | 0.38% | 305 |
| Jan 26, 2026 | 291.70 | 294.55 | 289.60 | 293.30 | 291.28 | -0.64% | 213 |
| Jan 23, 2026 | 296.60 | 298.10 | 294.75 | 295.20 | 293.17 | -0.89% | 674 |
| Jan 22, 2026 | 294.65 | 298.00 | 291.90 | 297.85 | 295.80 | 2.94% | 804 |
| Jan 21, 2026 | 282.10 | 289.50 | 278.65 | 289.35 | 287.36 | 2.81% | 844 |
| Jan 20, 2026 | 282.40 | 282.40 | 275.00 | 281.45 | 279.51 | 0.36% | 535 |
| Jan 19, 2026 | 282.35 | 282.50 | 279.80 | 280.45 | 278.52 | -1.28% | 368 |
| Jan 16, 2026 | 284.65 | 285.00 | 282.70 | 284.10 | 282.15 | 0.26% | 104 |
| Jan 15, 2026 | 283.05 | 285.10 | 281.70 | 283.35 | 281.40 | 1.32% | 95 |
| Jan 14, 2026 | 277.50 | 280.05 | 277.05 | 279.65 | 277.73 | 0.39% | 157 |
| Jan 13, 2026 | 279.60 | 280.50 | 275.00 | 278.55 | 276.63 | 0.40% | 1,202 |
| Jan 12, 2026 | 277.65 | 281.50 | 277.00 | 277.45 | 275.54 | -1.89% | 4,684 |
| Jan 9, 2026 | 283.95 | 285.35 | 282.10 | 282.80 | 280.85 | -2.16% | 404 |
| Jan 8, 2026 | 292.40 | 293.00 | 289.05 | 289.05 | 287.06 | -0.96% | 675 |
| Jan 7, 2026 | 284.30 | 293.00 | 283.00 | 291.85 | 289.84 | 5.51% | 326 |
| Jan 6, 2026 | 273.40 | 277.45 | 271.80 | 276.60 | 274.70 | 1.56% | 347 |
| Jan 5, 2026 | 278.85 | 279.80 | 272.10 | 272.35 | 270.48 | -2.33% | 634 |
| Jan 2, 2026 | 279.60 | 280.00 | 277.50 | 278.85 | 276.93 | -0.52% | 419 |
| Dec 30, 2025 | 279.75 | 280.75 | 279.00 | 280.30 | 278.37 | -0.51% | 655 |
| Dec 29, 2025 | 283.70 | 284.00 | 281.55 | 281.75 | 279.81 | -0.39% | 400 |
| Dec 23, 2025 | 280.70 | 282.85 | 279.00 | 282.85 | 280.90 | 0.28% | 932 |
| Dec 22, 2025 | 278.10 | 282.05 | 277.25 | 282.05 | 280.11 | 0.11% | 152 |
| Dec 19, 2025 | 276.50 | 281.75 | 275.25 | 281.75 | 279.81 | 1.28% | 100 |
| Dec 18, 2025 | 278.40 | 279.35 | 278.20 | 278.20 | 276.29 | -0.43% | 50 |
| Dec 17, 2025 | 278.50 | 279.95 | 278.50 | 279.40 | 277.48 | 1.38% | 91 |
| Dec 16, 2025 | 277.10 | 277.15 | 274.60 | 275.60 | 273.70 | 1.16% | 257 |
| Dec 15, 2025 | 271.15 | 274.25 | 271.15 | 272.45 | 270.58 | 0.72% | 1,177 |