Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 286.05
+0.85 (0.30%)
At close: Jan 30, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 286.50 | 286.70 | 285.35 | 286.05 | 286.05 | 0.30% | 390 |
| Jan 29, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -1.02% | - |
| Jan 28, 2026 | 292.70 | 292.85 | 288.15 | 288.15 | 288.15 | -1.69% | 113 |
| Jan 27, 2026 | 294.35 | 295.95 | 292.60 | 293.10 | 293.10 | - | 156 |
| Jan 26, 2026 | 289.25 | 293.10 | 289.25 | 293.10 | 293.10 | 0.45% | 378 |
| Jan 23, 2026 | 295.30 | 297.00 | 291.80 | 291.80 | 291.80 | -1.34% | 40 |
| Jan 22, 2026 | 293.70 | 297.10 | 291.80 | 295.75 | 295.75 | 0.94% | 402 |
| Jan 21, 2026 | 282.30 | 293.00 | 281.45 | 293.00 | 293.00 | 5.11% | 253 |
| Jan 20, 2026 | 281.45 | 284.35 | 278.75 | 278.75 | 278.75 | -0.43% | 16 |
| Jan 19, 2026 | 280.70 | 281.15 | 279.95 | 279.95 | 279.95 | -0.52% | 77 |
| Jan 16, 2026 | 284.10 | 287.00 | 281.40 | 281.40 | 281.40 | -0.42% | 45 |
| Jan 15, 2026 | 282.50 | 282.60 | 282.50 | 282.60 | 282.60 | 2.11% | 25 |
| Jan 14, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | -0.61% | - |
| Jan 13, 2026 | 278.75 | 278.75 | 277.00 | 278.45 | 278.45 | 0.56% | 250 |
| Jan 12, 2026 | 277.50 | 279.15 | 276.90 | 276.90 | 276.90 | -2.07% | 204 |
| Jan 9, 2026 | 282.95 | 285.90 | 282.75 | 282.75 | 282.75 | -1.77% | 90 |
| Jan 8, 2026 | 290.25 | 290.25 | 287.85 | 287.85 | 287.85 | -1.13% | 744 |
| Jan 7, 2026 | 281.75 | 291.15 | 281.75 | 291.15 | 291.15 | 6.08% | 102 |
| Jan 6, 2026 | 273.05 | 274.45 | 273.00 | 274.45 | 274.45 | -0.65% | 26 |
| Jan 5, 2026 | 277.10 | 277.25 | 276.25 | 276.25 | 276.25 | -1.04% | 20 |
| Jan 2, 2026 | 278.75 | 280.65 | 278.75 | 279.15 | 279.15 | -0.09% | 47 |
| Dec 30, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -1.04% | - |
| Dec 29, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 1.00% | - |
| Dec 23, 2025 | 280.95 | 280.95 | 279.55 | 279.55 | 279.55 | -0.50% | 15 |
| Dec 22, 2025 | 282.10 | 282.10 | 276.95 | 280.95 | 280.95 | 0.43% | 25 |
| Dec 19, 2025 | 276.40 | 279.75 | 275.60 | 279.75 | 279.75 | 1.71% | 45 |
| Dec 18, 2025 | 277.40 | 278.45 | 275.05 | 275.05 | 275.05 | -2.15% | 58 |
| Dec 17, 2025 | 278.70 | 281.10 | 278.70 | 281.10 | 281.10 | 1.87% | 26 |
| Dec 16, 2025 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | 1.53% | - |
| Dec 15, 2025 | 270.65 | 271.80 | 270.65 | 271.80 | 271.80 | -0.31% | 397 |
| Dec 12, 2025 | 269.95 | 272.65 | 269.95 | 272.65 | 272.65 | 1.58% | 4 |
| Dec 11, 2025 | 267.55 | 268.40 | 267.55 | 268.40 | 268.40 | -1.29% | 20 |
| Dec 10, 2025 | 267.95 | 271.90 | 267.50 | 271.90 | 271.90 | -0.07% | 271 |
| Dec 9, 2025 | 274.55 | 276.50 | 271.55 | 272.10 | 272.10 | -4.34% | 569 |
| Dec 8, 2025 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | -0.18% | 10 |
| Dec 5, 2025 | 290.45 | 290.70 | 284.95 | 284.95 | 284.95 | -2.98% | 127 |
| Dec 4, 2025 | 294.85 | 294.85 | 293.70 | 293.70 | 293.70 | 1.56% | 3 |
| Dec 3, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 0.23% | - |
| Dec 2, 2025 | 289.15 | 291.95 | 288.50 | 288.55 | 288.55 | -2.14% | 174 |
| Dec 1, 2025 | 295.60 | 295.60 | 294.85 | 294.85 | 294.85 | -0.49% | 170 |
| Nov 28, 2025 | 296.05 | 296.30 | 296.05 | 296.30 | 296.30 | -0.24% | 70 |
| Nov 27, 2025 | 295.70 | 297.45 | 294.05 | 297.00 | 297.00 | 0.70% | 99 |
| Nov 26, 2025 | 293.30 | 296.55 | 292.20 | 294.95 | 294.95 | 2.36% | 107 |
| Nov 25, 2025 | 288.50 | 288.50 | 288.15 | 288.15 | 288.15 | -1.34% | 33 |
| Nov 24, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -0.29% | 10 |
| Nov 21, 2025 | 290.05 | 292.90 | 290.05 | 292.90 | 292.90 | -1.10% | 34 |
| Nov 20, 2025 | 294.00 | 296.15 | 286.00 | 296.15 | 294.09 | 0.03% | 72 |
| Nov 19, 2025 | 295.25 | 298.90 | 295.25 | 296.05 | 293.99 | 0.56% | 94 |
| Nov 18, 2025 | 296.40 | 296.40 | 293.70 | 294.40 | 292.35 | 1.92% | 299 |
| Nov 17, 2025 | 289.00 | 292.40 | 288.85 | 288.85 | 286.84 | 0.57% | 46 |