Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 189.06
-4.04 (-2.09%)
Oct 10, 2025, 5:39 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 196.50 | 197.30 | 188.80 | 189.06 | 189.06 | -2.09% | 48,362 |
| 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 |
| Sep 19, 2025 | 197.04 | 199.12 | 196.30 | 198.60 | 198.60 | 0.48% | 35,151 |
| Sep 18, 2025 | 197.40 | 197.72 | 194.84 | 197.66 | 197.66 | 1.53% | 39,810 |
| Sep 17, 2025 | 197.70 | 198.14 | 193.90 | 194.68 | 194.68 | -2.13% | 21,546 |
| Sep 16, 2025 | 197.02 | 199.20 | 196.50 | 198.92 | 198.92 | 0.62% | 58,723 |
| Sep 15, 2025 | 195.18 | 198.78 | 195.08 | 197.70 | 197.70 | 1.19% | 34,268 |
| Sep 12, 2025 | 195.86 | 197.54 | 194.94 | 195.38 | 195.38 | -0.87% | 19,614 |
| Sep 11, 2025 | 198.10 | 198.82 | 195.40 | 197.10 | 197.10 | -0.49% | 29,586 |
| Sep 10, 2025 | 203.10 | 203.50 | 196.88 | 198.08 | 198.08 | -1.65% | 60,737 |
| Sep 9, 2025 | 201.25 | 201.85 | 200.25 | 201.40 | 201.40 | -0.30% | 14,959 |
| Sep 8, 2025 | 198.62 | 202.10 | 198.56 | 202.00 | 202.00 | 1.90% | 25,082 |
| Sep 5, 2025 | 202.30 | 202.30 | 197.84 | 198.24 | 198.24 | -0.98% | 37,370 |
| Sep 4, 2025 | 195.36 | 201.50 | 195.36 | 200.20 | 200.20 | 3.66% | 59,326 |
| Sep 3, 2025 | 193.50 | 194.94 | 193.08 | 193.14 | 193.14 | 1.07% | 7,579 |
| Sep 2, 2025 | 195.24 | 195.42 | 191.10 | 191.10 | 191.10 | -2.00% | 45,195 |
| Sep 1, 2025 | 195.02 | 195.88 | 194.90 | 195.00 | 195.00 | -0.34% | 11,219 |
| Aug 29, 2025 | 198.06 | 198.90 | 195.36 | 195.66 | 195.66 | -1.73% | 28,997 |
| Aug 28, 2025 | 197.38 | 199.48 | 195.46 | 199.10 | 199.10 | 0.98% | 26,237 |
| Aug 27, 2025 | 196.62 | 198.20 | 196.62 | 197.16 | 197.16 | 0.83% | 27,908 |
| Aug 26, 2025 | 195.30 | 196.14 | 194.00 | 195.54 | 195.54 | -0.43% | 13,289 |
| Aug 25, 2025 | 194.90 | 196.40 | 194.28 | 196.38 | 196.38 | 1.11% | 7,791 |
| Aug 22, 2025 | 190.90 | 194.26 | 190.56 | 194.22 | 194.22 | 1.70% | 21,138 |
| Aug 21, 2025 | 192.38 | 192.96 | 189.80 | 190.98 | 190.98 | -0.52% | 27,128 |
| Aug 20, 2025 | 194.76 | 195.40 | 189.44 | 191.98 | 191.98 | -2.07% | 26,824 |
| Aug 19, 2025 | 197.94 | 198.10 | 195.28 | 196.04 | 196.04 | -0.65% | 16,576 |
| Aug 18, 2025 | 197.02 | 197.90 | 195.82 | 197.32 | 197.32 | -0.05% | 15,288 |
| Aug 15, 2025 | 198.44 | 200.10 | 197.42 | 197.42 | 197.42 | 0.55% | 31,376 |
| Aug 14, 2025 | 191.88 | 197.84 | 191.86 | 196.34 | 196.34 | 2.85% | 61,799 |
| Aug 13, 2025 | 190.00 | 192.12 | 188.96 | 190.90 | 190.90 | 0.88% | 29,990 |
| Aug 12, 2025 | 190.22 | 192.10 | 188.20 | 189.24 | 189.24 | -0.89% | 19,341 |
| Aug 11, 2025 | 191.08 | 192.72 | 189.74 | 190.94 | 190.94 | 0.06% | 31,951 |
| Aug 8, 2025 | 192.02 | 192.68 | 190.50 | 190.82 | 190.82 | -0.55% | 27,711 |
| Aug 7, 2025 | 189.86 | 194.28 | 189.54 | 191.88 | 191.88 | 2.57% | 158,621 |
| Aug 6, 2025 | 185.70 | 187.60 | 183.92 | 187.08 | 187.08 | 1.00% | 44,897 |
| Aug 5, 2025 | 184.44 | 187.30 | 184.00 | 185.22 | 185.22 | 0.86% | 34,695 |
| Aug 4, 2025 | 186.84 | 189.38 | 182.84 | 183.64 | 183.64 | -1.65% | 121,246 |