Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 193.52
-0.96 (-0.49%)
At close: Dec 22, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 195.22 | 195.42 | 192.78 | 193.52 | 193.52 | -0.49% | 43,408 |
| Dec 19, 2025 | 194.86 | 194.94 | 192.46 | 194.48 | 194.48 | -0.08% | 31,860 |
| Dec 18, 2025 | 189.30 | 195.14 | 189.30 | 194.64 | 194.64 | 2.13% | 42,165 |
| Dec 17, 2025 | 192.20 | 193.68 | 189.88 | 190.58 | 190.58 | 0.62% | 32,253 |
| Dec 16, 2025 | 188.00 | 190.00 | 187.02 | 189.40 | 189.40 | -0.44% | 35,535 |
| Dec 15, 2025 | 193.46 | 193.94 | 189.66 | 190.24 | 190.24 | -1.05% | 30,485 |
| Dec 12, 2025 | 196.44 | 196.94 | 192.00 | 192.26 | 192.26 | -1.45% | 31,793 |
| Dec 11, 2025 | 196.00 | 197.46 | 194.80 | 195.08 | 195.08 | -1.87% | 42,253 |
| Dec 10, 2025 | 196.12 | 199.58 | 195.58 | 198.80 | 198.80 | 1.38% | 18,044 |
| Dec 9, 2025 | 195.02 | 196.48 | 193.86 | 196.10 | 196.10 | -0.03% | 26,992 |
| Dec 8, 2025 | 197.76 | 198.40 | 195.82 | 196.16 | 196.16 | -0.03% | 29,136 |
| Dec 5, 2025 | 197.22 | 198.40 | 196.44 | 196.22 | 196.22 | 0.40% | 18,371 |
| Dec 4, 2025 | 199.54 | 200.00 | 194.50 | 195.44 | 195.44 | -2.55% | 30,807 |
| Dec 3, 2025 | 202.35 | 202.40 | 197.96 | 200.55 | 200.55 | -0.82% | 21,246 |
| Dec 2, 2025 | 201.80 | 205.50 | 201.45 | 202.20 | 202.20 | 0.40% | 42,216 |
| Dec 1, 2025 | 199.58 | 202.40 | 198.36 | 201.40 | 201.40 | 0.42% | 36,794 |
| Nov 28, 2025 | 199.18 | 201.05 | 198.84 | 200.55 | 200.55 | 0.88% | 16,503 |
| Nov 27, 2025 | 198.52 | 198.86 | 198.10 | 198.80 | 198.80 | -0.25% | 14,344 |
| Nov 26, 2025 | 199.30 | 200.65 | 197.90 | 199.30 | 199.30 | 1.11% | 25,202 |
| Nov 25, 2025 | 197.02 | 197.50 | 193.60 | 197.12 | 197.12 | 1.14% | 45,366 |
| Nov 24, 2025 | 193.02 | 196.78 | 192.00 | 194.90 | 194.90 | 2.90% | 47,486 |
| Nov 21, 2025 | 187.60 | 190.12 | 186.50 | 189.40 | 189.40 | -2.40% | 66,458 |
| Nov 20, 2025 | 197.40 | 197.94 | 193.70 | 194.06 | 194.06 | 0.85% | 75,474 |
| Nov 19, 2025 | 192.62 | 193.90 | 189.28 | 192.42 | 192.42 | -1.37% | 43,428 |
| Nov 18, 2025 | 197.50 | 199.16 | 191.94 | 195.10 | 195.10 | -2.94% | 41,067 |
| Nov 17, 2025 | 204.25 | 205.20 | 197.42 | 201.00 | 201.00 | -1.86% | 50,238 |
| Nov 14, 2025 | 203.50 | 205.50 | 199.92 | 204.80 | 204.80 | -0.68% | 85,089 |
| Nov 13, 2025 | 211.15 | 211.55 | 205.50 | 206.20 | 206.20 | -2.51% | 38,959 |
| Nov 12, 2025 | 216.40 | 218.00 | 210.40 | 211.50 | 211.50 | -1.08% | 38,268 |
| Nov 11, 2025 | 214.20 | 215.10 | 213.20 | 213.80 | 213.80 | 0.33% | 11,227 |
| Nov 10, 2025 | 213.70 | 217.50 | 212.95 | 213.10 | 213.10 | 2.85% | 38,795 |
| Nov 7, 2025 | 211.00 | 211.90 | 206.50 | 207.20 | 207.20 | -1.66% | 72,763 |
| Nov 6, 2025 | 215.95 | 217.50 | 210.65 | 210.70 | 210.70 | -2.95% | 48,948 |
| Nov 5, 2025 | 216.00 | 217.25 | 214.50 | 217.10 | 217.10 | -1.00% | 33,677 |
| Nov 4, 2025 | 216.85 | 222.35 | 216.00 | 219.30 | 219.30 | -0.99% | 57,349 |
| Nov 3, 2025 | 212.40 | 225.15 | 211.90 | 221.50 | 221.50 | 3.77% | 193,073 |
| Oct 31, 2025 | 215.00 | 219.75 | 212.55 | 213.45 | 213.45 | 9.45% | 330,489 |
| Oct 30, 2025 | 198.02 | 198.02 | 193.80 | 195.02 | 195.02 | -1.67% | 60,896 |
| Oct 29, 2025 | 198.00 | 201.00 | 195.94 | 198.34 | 198.34 | 0.94% | 74,681 |
| Oct 28, 2025 | 195.50 | 196.54 | 194.20 | 196.50 | 196.50 | 0.55% | 42,902 |
| Oct 27, 2025 | 195.96 | 196.72 | 194.78 | 195.42 | 195.42 | 1.58% | 52,369 |
| Oct 24, 2025 | 190.38 | 193.10 | 189.42 | 192.38 | 192.38 | 1.36% | 53,468 |
| Oct 23, 2025 | 189.06 | 190.26 | 188.08 | 189.80 | 189.80 | 0.78% | 21,339 |
| Oct 22, 2025 | 190.40 | 190.52 | 187.02 | 188.34 | 188.34 | -1.52% | 36,472 |
| Oct 21, 2025 | 185.98 | 191.50 | 185.86 | 191.24 | 191.24 | 3.63% | 58,555 |
| Oct 20, 2025 | 184.36 | 184.98 | 181.50 | 184.54 | 184.54 | 1.78% | 75,849 |
| Oct 17, 2025 | 180.68 | 184.08 | 180.00 | 181.32 | 181.32 | -2.43% | 65,034 |
| Oct 16, 2025 | 185.32 | 187.40 | 184.86 | 185.84 | 185.84 | 0.45% | 24,240 |
| Oct 15, 2025 | 187.14 | 187.82 | 185.00 | 185.00 | 185.00 | -1.14% | 59,187 |
| Oct 14, 2025 | 188.48 | 188.96 | 183.82 | 187.14 | 187.14 | -1.69% | 41,190 |