Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 316.30
-3.10 (-0.97%)
At close: Feb 20, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 319.35 | 322.00 | 316.00 | 316.30 | 316.30 | -0.97% | 448 |
| Feb 19, 2026 | 318.45 | 319.40 | 318.45 | 319.40 | 319.40 | -0.16% | 102 |
| Feb 18, 2026 | 313.80 | 319.90 | 313.00 | 319.90 | 319.90 | 1.17% | 56 |
| Feb 17, 2026 | 307.75 | 316.20 | 307.75 | 316.20 | 316.20 | 1.93% | 160 |
| Feb 16, 2026 | 309.80 | 310.20 | 309.80 | 310.20 | 310.20 | 0.39% | 25 |
| Feb 13, 2026 | 305.20 | 311.70 | 305.20 | 309.00 | 309.00 | 0.47% | 410 |
| Feb 12, 2026 | 308.75 | 312.00 | 307.55 | 307.55 | 305.43 | -0.76% | 270 |
| Feb 11, 2026 | 305.70 | 309.90 | 305.70 | 309.90 | 307.76 | -0.47% | 100 |
| Feb 10, 2026 | 315.05 | 317.60 | 311.35 | 311.35 | 309.20 | -0.91% | 12 |
| Feb 9, 2026 | 323.75 | 327.70 | 314.20 | 314.20 | 312.03 | 0.79% | 262 |
| Feb 6, 2026 | 310.95 | 311.75 | 309.95 | 311.75 | 309.60 | -0.34% | 15 |
| Feb 5, 2026 | 308.90 | 318.05 | 306.30 | 312.80 | 310.64 | 0.87% | 230 |
| Feb 4, 2026 | 285.95 | 310.10 | 285.95 | 310.10 | 307.96 | 6.33% | 894 |
| Feb 3, 2026 | 291.70 | 291.70 | 291.65 | 291.65 | 289.64 | 1.71% | 5 |
| Feb 2, 2026 | 283.55 | 286.75 | 283.55 | 286.75 | 284.77 | 0.24% | 37 |
| Jan 30, 2026 | 286.50 | 286.70 | 285.35 | 286.05 | 284.07 | 0.30% | 390 |
| Jan 29, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 283.23 | -1.02% | - |
| Jan 28, 2026 | 292.70 | 292.85 | 288.15 | 288.15 | 286.16 | -1.69% | 113 |
| Jan 27, 2026 | 294.35 | 295.95 | 292.60 | 293.10 | 291.08 | - | 156 |
| Jan 26, 2026 | 289.25 | 293.10 | 289.25 | 293.10 | 291.08 | 0.45% | 378 |
| Jan 23, 2026 | 295.30 | 297.00 | 291.80 | 291.80 | 289.79 | -1.34% | 40 |
| Jan 22, 2026 | 293.70 | 297.10 | 291.80 | 295.75 | 293.71 | 0.94% | 402 |
| Jan 21, 2026 | 282.30 | 293.00 | 281.45 | 293.00 | 290.98 | 5.11% | 253 |
| Jan 20, 2026 | 281.45 | 284.35 | 278.75 | 278.75 | 276.83 | -0.43% | 16 |
| Jan 19, 2026 | 280.70 | 281.15 | 279.95 | 279.95 | 278.02 | -0.52% | 77 |
| Jan 16, 2026 | 284.10 | 287.00 | 281.40 | 281.40 | 279.46 | -0.42% | 45 |
| Jan 15, 2026 | 282.50 | 282.60 | 282.50 | 282.60 | 280.65 | 2.11% | 25 |
| Jan 14, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 274.84 | -0.61% | - |
| Jan 13, 2026 | 278.75 | 278.75 | 277.00 | 278.45 | 276.53 | 0.56% | 250 |
| Jan 12, 2026 | 277.50 | 279.15 | 276.90 | 276.90 | 274.99 | -2.07% | 204 |
| Jan 9, 2026 | 282.95 | 285.90 | 282.75 | 282.75 | 280.80 | -1.77% | 90 |
| Jan 8, 2026 | 290.25 | 290.25 | 287.85 | 287.85 | 285.86 | -1.13% | 744 |
| Jan 7, 2026 | 281.75 | 291.15 | 281.75 | 291.15 | 289.14 | 6.08% | 102 |
| Jan 6, 2026 | 273.05 | 274.45 | 273.00 | 274.45 | 272.55 | -0.65% | 26 |
| Jan 5, 2026 | 277.10 | 277.25 | 276.25 | 276.25 | 274.34 | -1.04% | 20 |
| Jan 2, 2026 | 278.75 | 280.65 | 278.75 | 279.15 | 277.22 | -0.09% | 47 |
| Dec 30, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 277.47 | -1.04% | - |
| Dec 29, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 280.40 | 1.00% | - |
| Dec 23, 2025 | 280.95 | 280.95 | 279.55 | 279.55 | 277.62 | -0.50% | 15 |
| Dec 22, 2025 | 282.10 | 282.10 | 276.95 | 280.95 | 279.01 | 0.43% | 25 |
| Dec 19, 2025 | 276.40 | 279.75 | 275.60 | 279.75 | 277.82 | 1.71% | 45 |
| Dec 18, 2025 | 277.40 | 278.45 | 275.05 | 275.05 | 273.15 | -2.15% | 58 |
| Dec 17, 2025 | 278.70 | 281.10 | 278.70 | 281.10 | 279.16 | 1.87% | 26 |
| Dec 16, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 274.04 | 1.53% | - |
| Dec 15, 2025 | 270.65 | 271.80 | 270.65 | 271.80 | 269.92 | -0.31% | 397 |
| Dec 12, 2025 | 269.95 | 272.65 | 269.95 | 272.65 | 270.77 | 1.58% | 4 |
| Dec 11, 2025 | 267.55 | 268.40 | 267.55 | 268.40 | 266.55 | -1.29% | 20 |
| Dec 10, 2025 | 267.95 | 271.90 | 267.50 | 271.90 | 270.02 | -0.07% | 271 |
| Dec 9, 2025 | 274.55 | 276.50 | 271.55 | 272.10 | 270.22 | -4.34% | 569 |
| Dec 8, 2025 | 284.45 | 284.45 | 284.45 | 284.45 | 282.49 | -0.18% | 10 |