Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 254.00
-6.15 (-2.36%)
At close: Oct 23, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 253.95 | 253.95 | 253.85 | 253.85 | 253.85 | -0.29% | 5 |
| Oct 22, 2025 | 258.15 | 261.10 | 254.60 | 254.60 | 254.60 | -2.60% | 217 |
| Oct 21, 2025 | 259.55 | 262.15 | 259.55 | 261.40 | 261.40 | 0.93% | 30 |
| Oct 20, 2025 | 257.55 | 259.00 | 253.00 | 259.00 | 259.00 | 3.48% | 1,435 |
| Oct 17, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | -1.92% | 10 |
| Oct 16, 2025 | 253.70 | 255.20 | 253.70 | 255.20 | 255.20 | 1.23% | 10 |
| Oct 15, 2025 | 252.00 | 252.10 | 252.00 | 252.10 | 252.10 | 0.70% | 17 |
| Oct 14, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -1.75% | 12 |
| Oct 13, 2025 | 250.05 | 254.80 | 250.05 | 254.80 | 254.80 | 0.91% | 12 |
| Oct 10, 2025 | 254.20 | 254.20 | 252.50 | 252.50 | 252.50 | -0.77% | 47 |
| Oct 9, 2025 | 251.95 | 254.45 | 251.95 | 254.45 | 254.45 | -0.43% | 59 |
| Oct 8, 2025 | 253.70 | 255.55 | 253.70 | 255.55 | 255.55 | 1.81% | 60 |
| Oct 7, 2025 | 250.70 | 251.00 | 250.70 | 251.00 | 251.00 | -0.89% | 50 |
| Oct 6, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | -0.65% | 438 |
| Oct 3, 2025 | 253.75 | 254.90 | 253.75 | 254.90 | 254.90 | 0.95% | 12 |
| Oct 2, 2025 | 253.85 | 255.45 | 252.50 | 252.50 | 252.50 | 0.20% | 205 |
| Oct 1, 2025 | 238.35 | 252.00 | 238.00 | 252.00 | 252.00 | 4.72% | 2,932 |
| Sep 30, 2025 | 233.05 | 240.65 | 233.05 | 240.65 | 240.65 | 2.93% | 45 |
| Sep 29, 2025 | 234.25 | 234.25 | 233.65 | 233.80 | 233.80 | 0.73% | 17 |
| Sep 26, 2025 | 231.05 | 233.30 | 231.05 | 232.10 | 232.10 | -0.13% | 45 |
| Sep 25, 2025 | 237.00 | 237.45 | 232.40 | 232.40 | 232.40 | -4.03% | 77 |
| Sep 24, 2025 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | 0.44% | 9,422 |
| Sep 23, 2025 | 243.60 | 243.60 | 241.00 | 241.10 | 241.10 | -0.37% | 72 |
| Sep 22, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.47% | 299 |
| Sep 19, 2025 | 234.75 | 243.15 | 233.45 | 243.15 | 243.15 | 3.64% | 100 |
| Sep 18, 2025 | 233.30 | 234.60 | 231.60 | 234.60 | 234.60 | 2.00% | 25 |
| Sep 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.33% | 75 |
| Sep 16, 2025 | 232.65 | 233.85 | 230.00 | 230.75 | 230.75 | -1.28% | 629 |
| Sep 15, 2025 | 236.95 | 236.95 | 232.35 | 233.75 | 233.75 | -3.47% | 273 |
| Sep 12, 2025 | 241.45 | 242.40 | 241.45 | 242.15 | 242.15 | 1.79% | 125 |
| Sep 11, 2025 | 238.75 | 238.75 | 237.90 | 237.90 | 237.90 | 0.51% | 2 |
| Sep 10, 2025 | 239.25 | 240.80 | 236.70 | 236.70 | 236.70 | -0.55% | 704 |
| Sep 9, 2025 | 237.60 | 238.00 | 237.60 | 238.00 | 238.00 | -1.39% | 6 |
| Sep 8, 2025 | 241.35 | 241.35 | 241.35 | 241.35 | 241.35 | - | 998 |
| Sep 5, 2025 | 240.50 | 241.35 | 238.70 | 241.35 | 241.35 | 0.12% | 998 |
| Sep 4, 2025 | 243.15 | 243.15 | 241.05 | 241.05 | 241.05 | -1.91% | 110 |
| Sep 3, 2025 | 246.10 | 246.10 | 245.75 | 245.75 | 245.75 | 0.04% | 13 |
| Sep 2, 2025 | 244.95 | 247.60 | 244.95 | 245.65 | 245.65 | 0.16% | 118 |
| Sep 1, 2025 | 244.90 | 246.85 | 244.90 | 245.25 | 245.25 | 0.72% | 64 |
| Aug 29, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -1.26% | 150 |
| Aug 28, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.60% | 360 |
| Aug 27, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.12% | 360 |
| Aug 26, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.30% | 360 |
| Aug 25, 2025 | 250.10 | 250.80 | 248.50 | 248.55 | 248.55 | -1.58% | 360 |
| Aug 22, 2025 | 252.85 | 252.85 | 252.55 | 252.55 | 252.55 | -1.23% | 37 |
| Aug 21, 2025 | 254.00 | 255.70 | 254.00 | 255.70 | 253.66 | -0.16% | 507 |
| Aug 20, 2025 | 254.65 | 256.10 | 254.65 | 256.10 | 254.05 | 1.63% | 9 |
| Aug 19, 2025 | 250.05 | 252.00 | 250.05 | 252.00 | 249.99 | -0.87% | 132 |
| Aug 18, 2025 | 253.05 | 254.80 | 252.85 | 254.20 | 252.17 | 0.79% | 239 |
| Aug 15, 2025 | 248.95 | 252.20 | 248.95 | 252.20 | 250.19 | 1.22% | 8 |