Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 200.55
+1.75 (0.88%)
At close: Nov 28, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 189.90 | 191.38 | 187.76 | 190.36 | 190.36 | 0.69% | 47,442 |
| Oct 10, 2025 | 196.50 | 197.30 | 188.80 | 189.06 | 189.06 | -2.09% | 48,467 |
| Oct 9, 2025 | 194.44 | 194.44 | 191.48 | 193.10 | 193.10 | 0.17% | 24,716 |
| Oct 8, 2025 | 191.00 | 192.96 | 190.12 | 192.78 | 192.78 | 1.67% | 33,408 |
| Oct 7, 2025 | 188.78 | 191.06 | 188.72 | 189.62 | 189.62 | 1.17% | 28,947 |
| Oct 6, 2025 | 188.98 | 189.82 | 184.84 | 187.42 | 187.42 | -1.17% | 36,666 |
| Oct 3, 2025 | 190.00 | 191.14 | 189.28 | 189.64 | 189.64 | 0.44% | 21,379 |
| Oct 2, 2025 | 188.56 | 189.06 | 186.72 | 188.80 | 188.80 | 0.79% | 65,225 |
| Oct 1, 2025 | 184.52 | 187.64 | 184.10 | 187.32 | 187.32 | 0.43% | 60,659 |
| Sep 30, 2025 | 189.04 | 189.62 | 185.64 | 186.52 | 186.52 | -0.96% | 29,001 |
| Sep 29, 2025 | 189.04 | 190.22 | 186.98 | 188.32 | 188.32 | 0.31% | 40,474 |
| Sep 26, 2025 | 187.44 | 189.56 | 186.80 | 187.74 | 187.74 | -0.42% | 57,996 |
| Sep 25, 2025 | 188.20 | 189.26 | 186.64 | 188.54 | 188.54 | 0.27% | 35,925 |
| Sep 24, 2025 | 188.86 | 191.26 | 187.80 | 188.04 | 188.04 | -0.68% | 37,597 |
| Sep 23, 2025 | 193.80 | 194.16 | 187.64 | 189.32 | 189.32 | -2.61% | 28,410 |
| Sep 22, 2025 | 197.56 | 197.56 | 193.98 | 194.40 | 194.40 | -2.11% | 21,438 |