Amgen Inc. (ETR:AMG)
Germany · Delayed Price · Currency is EUR 290.00
+2.70 (0.94%)
Feb 2, 2026, 3:41 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 285.15 | 288.50 | 284.60 | 287.10 | - | -0.07% | 1,432 |
| Jan 30, 2026 | 285.85 | 287.30 | 284.60 | 287.30 | 287.30 | -0.71% | 416 |
| Jan 29, 2026 | 285.50 | 289.35 | 284.95 | 289.35 | 289.35 | - | 1,106 |
| Jan 28, 2026 | 292.20 | 292.60 | 288.90 | 289.35 | 289.35 | -1.72% | 445 |
| Jan 27, 2026 | 294.80 | 295.15 | 293.85 | 294.40 | 294.40 | 0.38% | 305 |
| Jan 26, 2026 | 291.70 | 294.55 | 289.60 | 293.30 | 293.30 | -0.64% | 213 |
| Jan 23, 2026 | 296.60 | 298.10 | 294.75 | 295.20 | 295.20 | -0.89% | 674 |
| Jan 22, 2026 | 294.65 | 298.00 | 291.90 | 297.85 | 297.85 | 2.94% | 804 |
| Jan 21, 2026 | 282.10 | 289.50 | 278.65 | 289.35 | 289.35 | 2.81% | 844 |
| Jan 20, 2026 | 282.40 | 282.40 | 275.00 | 281.45 | 281.45 | 0.36% | 535 |
| Jan 19, 2026 | 282.35 | 282.50 | 279.80 | 280.45 | 280.45 | -1.28% | 368 |
| Jan 16, 2026 | 284.65 | 285.00 | 282.70 | 284.10 | 284.10 | 0.26% | 104 |
| Jan 15, 2026 | 283.05 | 285.10 | 281.70 | 283.35 | 283.35 | 1.32% | 95 |
| Jan 14, 2026 | 277.50 | 280.05 | 277.05 | 279.65 | 279.65 | 0.39% | 157 |
| Jan 13, 2026 | 279.60 | 280.50 | 275.00 | 278.55 | 278.55 | 0.40% | 1,202 |
| Jan 12, 2026 | 277.65 | 281.50 | 277.00 | 277.45 | 277.45 | -1.89% | 4,684 |
| Jan 9, 2026 | 283.95 | 285.35 | 282.10 | 282.80 | 282.80 | -2.16% | 404 |
| Jan 8, 2026 | 292.40 | 293.00 | 289.05 | 289.05 | 289.05 | -0.96% | 675 |
| Jan 7, 2026 | 284.30 | 293.00 | 283.00 | 291.85 | 291.85 | 5.51% | 326 |
| Jan 6, 2026 | 273.40 | 277.45 | 271.80 | 276.60 | 276.60 | 1.56% | 347 |
| Jan 5, 2026 | 278.85 | 279.80 | 272.10 | 272.35 | 272.35 | -2.33% | 634 |
| Jan 2, 2026 | 279.60 | 280.00 | 277.50 | 278.85 | 278.85 | -0.52% | 419 |
| Dec 30, 2025 | 279.75 | 280.75 | 279.00 | 280.30 | 280.30 | -0.51% | 655 |
| Dec 29, 2025 | 283.70 | 284.00 | 281.55 | 281.75 | 281.75 | -0.39% | 400 |
| Dec 23, 2025 | 280.70 | 282.85 | 279.00 | 282.85 | 282.85 | 0.28% | 932 |
| Dec 22, 2025 | 278.10 | 282.05 | 277.25 | 282.05 | 282.05 | 0.11% | 152 |
| Dec 19, 2025 | 276.50 | 281.75 | 275.25 | 281.75 | 281.75 | 1.28% | 100 |
| Dec 18, 2025 | 278.40 | 279.35 | 278.20 | 278.20 | 278.20 | -0.43% | 50 |
| Dec 17, 2025 | 278.50 | 279.95 | 278.50 | 279.40 | 279.40 | 1.38% | 91 |
| Dec 16, 2025 | 277.10 | 277.15 | 274.60 | 275.60 | 275.60 | 1.16% | 257 |
| Dec 15, 2025 | 271.15 | 274.25 | 271.15 | 272.45 | 272.45 | 0.72% | 1,177 |
| Dec 12, 2025 | 271.50 | 271.55 | 269.70 | 270.50 | 270.50 | -0.33% | 639 |
| Dec 11, 2025 | 268.00 | 271.40 | 267.80 | 271.40 | 271.40 | 0.13% | 249 |
| Dec 10, 2025 | 267.60 | 271.10 | 267.60 | 271.05 | 271.05 | -0.77% | 1,766 |
| Dec 9, 2025 | 276.30 | 277.10 | 273.15 | 273.15 | 273.15 | -1.89% | 394 |
| Dec 8, 2025 | 283.10 | 283.10 | 278.40 | 278.40 | 278.40 | -2.25% | 538 |
| Dec 5, 2025 | 291.30 | 292.20 | 284.80 | 284.80 | 284.80 | -3.24% | 267 |
| Dec 4, 2025 | 296.25 | 297.25 | 294.35 | 294.35 | 294.35 | -0.20% | 139 |
| Dec 3, 2025 | 289.70 | 294.95 | 289.70 | 294.95 | 294.95 | 0.49% | 708 |
| Dec 2, 2025 | 290.10 | 294.75 | 289.55 | 293.50 | 293.50 | 0.72% | 883 |
| Dec 1, 2025 | 297.55 | 297.55 | 291.40 | 291.40 | 291.40 | -1.42% | 239 |
| Nov 28, 2025 | 296.45 | 297.95 | 295.60 | 295.60 | 295.60 | 0.07% | 460 |
| Nov 27, 2025 | 298.00 | 298.00 | 295.15 | 295.40 | 295.40 | -0.19% | 22 |
| Nov 26, 2025 | 292.90 | 296.45 | 292.75 | 295.95 | 295.95 | 1.40% | 974 |
| Nov 25, 2025 | 290.10 | 293.35 | 285.50 | 291.85 | 291.85 | -0.61% | 838 |
| Nov 24, 2025 | 294.15 | 294.15 | 288.00 | 293.65 | 293.65 | -0.68% | 145 |
| Nov 21, 2025 | 290.00 | 295.65 | 289.90 | 295.65 | 295.65 | 0.51% | 545 |
| Nov 20, 2025 | 289.85 | 298.00 | 289.85 | 294.15 | 292.09 | -0.68% | 402 |
| Nov 19, 2025 | 297.15 | 298.00 | 295.10 | 296.15 | 294.07 | 0.30% | 251 |
| Nov 18, 2025 | 296.05 | 296.05 | 293.00 | 295.25 | 293.18 | 0.17% | 353 |