Amazon.com, Inc. (ETR:AMZ)
Germany · Delayed Price · Currency is EUR 174.30
-8.28 (-4.53%)
At close: Mar 27, 2026
ETR:AMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.62 | 180.72 | 173.76 | 174.30 | 174.30 | -4.53% | 34,389 |
| Mar 26, 2026 | 182.20 | 184.36 | 180.60 | 182.58 | 182.58 | -0.48% | 26,182 |
| Mar 25, 2026 | 180.72 | 183.92 | 180.64 | 183.46 | 183.46 | 2.32% | 27,594 |
| Mar 24, 2026 | 181.32 | 181.66 | 178.72 | 179.30 | 179.30 | -1.55% | 19,227 |
| Mar 23, 2026 | 175.16 | 183.34 | 175.08 | 182.12 | 182.12 | 1.93% | 94,534 |
| Mar 20, 2026 | 180.38 | 180.38 | 177.64 | 178.68 | 178.68 | -0.37% | 26,682 |
| Mar 19, 2026 | 182.74 | 183.52 | 179.34 | 179.34 | 179.34 | -2.19% | 25,678 |
| Mar 18, 2026 | 187.52 | 187.60 | 183.36 | 183.36 | 183.36 | -1.21% | 14,680 |
| Mar 17, 2026 | 183.40 | 186.26 | 182.78 | 185.60 | 185.60 | 1.97% | 17,369 |
| Mar 16, 2026 | 182.54 | 182.76 | 180.76 | 182.02 | 182.02 | 0.18% | 19,614 |
| Mar 13, 2026 | 182.16 | 184.06 | 180.98 | 181.70 | 181.70 | -0.33% | 31,954 |
| Mar 12, 2026 | 183.42 | 183.80 | 180.82 | 182.30 | 182.30 | -1.01% | 30,882 |
| Mar 11, 2026 | 184.92 | 187.24 | 183.10 | 184.16 | 184.16 | -0.26% | 26,014 |
| Mar 10, 2026 | 183.98 | 185.00 | 183.00 | 184.64 | 184.64 | 1.92% | 36,692 |
| Mar 9, 2026 | 180.32 | 183.00 | 178.96 | 181.16 | 181.16 | -2.38% | 45,575 |
| Mar 6, 2026 | 189.08 | 189.20 | 184.68 | 185.58 | 185.58 | -1.27% | 34,944 |
| Mar 5, 2026 | 186.08 | 190.06 | 185.10 | 187.96 | 187.96 | 1.44% | 46,529 |
| Mar 4, 2026 | 178.74 | 186.88 | 178.46 | 185.30 | 185.30 | 4.36% | 47,887 |
| Mar 3, 2026 | 175.94 | 177.90 | 174.14 | 177.56 | 177.56 | 0.02% | 96,064 |
| Mar 2, 2026 | 175.00 | 178.52 | 173.34 | 177.52 | 177.52 | 0.71% | 201,838 |
| Feb 27, 2026 | 176.00 | 177.12 | 173.68 | 176.26 | 176.26 | -0.27% | 79,183 |
| Feb 26, 2026 | 178.28 | 179.12 | 175.70 | 176.74 | 176.74 | -0.60% | 50,379 |
| Feb 25, 2026 | 176.80 | 179.46 | 176.80 | 177.80 | 177.80 | 0.33% | 29,926 |
| Feb 24, 2026 | 174.68 | 177.28 | 172.88 | 177.22 | 177.22 | 2.51% | 70,415 |
| Feb 23, 2026 | 176.60 | 177.44 | 172.74 | 172.88 | 172.88 | -2.25% | 39,939 |
| Feb 20, 2026 | 174.72 | 179.08 | 173.16 | 176.86 | 176.86 | 1.52% | 82,934 |
| Feb 19, 2026 | 174.72 | 174.82 | 172.54 | 174.22 | 174.22 | -0.09% | 59,085 |
| Feb 18, 2026 | 171.18 | 175.04 | 170.56 | 174.38 | 174.38 | 2.70% | 69,030 |
| Feb 17, 2026 | 168.50 | 170.60 | 165.88 | 169.80 | 169.80 | 0.71% | 48,556 |
| Feb 16, 2026 | 169.50 | 170.00 | 168.00 | 168.60 | 168.60 | 0.04% | 76,230 |
| Feb 13, 2026 | 168.00 | 168.58 | 166.30 | 168.54 | 168.54 | 0.78% | 63,949 |
| Feb 12, 2026 | 172.56 | 173.12 | 166.28 | 167.24 | 167.24 | -2.60% | 80,233 |
| Feb 11, 2026 | 174.40 | 176.28 | 171.70 | 171.70 | 171.70 | -2.76% | 103,534 |
| Feb 10, 2026 | 176.02 | 178.78 | 173.30 | 176.58 | 176.58 | 0.03% | 100,807 |
| Feb 9, 2026 | 178.96 | 179.50 | 170.84 | 176.52 | 176.52 | 1.45% | 159,851 |
| Feb 6, 2026 | 170.80 | 176.40 | 169.66 | 174.00 | 174.00 | -8.66% | 413,966 |
| Feb 5, 2026 | 197.88 | 198.34 | 186.66 | 190.50 | 190.50 | -5.01% | 95,595 |
| Feb 4, 2026 | 202.80 | 203.60 | 198.46 | 200.55 | 200.55 | -0.15% | 42,137 |
| Feb 3, 2026 | 207.15 | 209.00 | 200.80 | 200.85 | 200.85 | -3.13% | 41,769 |
| Feb 2, 2026 | 199.28 | 208.00 | 198.80 | 207.35 | 207.35 | 2.32% | 42,190 |
| Jan 30, 2026 | 199.80 | 204.45 | 199.12 | 202.65 | 202.65 | 1.61% | 32,067 |
| Jan 29, 2026 | 202.75 | 203.20 | 198.50 | 199.44 | 199.44 | -1.87% | 48,175 |
| Jan 28, 2026 | 205.00 | 207.00 | 203.25 | 203.25 | 203.25 | 0.62% | 28,856 |
| Jan 27, 2026 | 201.95 | 203.05 | 199.74 | 202.00 | 202.00 | 0.17% | 49,811 |
| Jan 26, 2026 | 201.35 | 203.00 | 200.20 | 201.65 | 201.65 | -0.86% | 51,298 |
| Jan 23, 2026 | 200.75 | 204.50 | 198.88 | 203.40 | 203.40 | 1.77% | 34,875 |
| Jan 22, 2026 | 199.24 | 200.50 | 197.24 | 199.86 | 199.86 | 1.39% | 59,761 |
| Jan 21, 2026 | 197.70 | 198.30 | 195.10 | 197.12 | 197.12 | -1.36% | 64,519 |
| Jan 20, 2026 | 200.20 | 200.30 | 197.04 | 199.84 | 199.84 | -0.45% | 84,252 |
| Jan 19, 2026 | 201.40 | 203.00 | 200.10 | 200.75 | 200.75 | -2.17% | 121,469 |