Amgen Inc. (FRA:AMG)
Germany · Delayed Price · Currency is EUR 232.05
-2.75 (-1.17%)
At close: Sep 26, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72 |
| 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 |
| Aug 14, 2025 | 246.30 | 249.15 | 246.30 | 249.15 | 247.16 | 1.34% | 180 |
| Aug 13, 2025 | 243.35 | 245.85 | 243.35 | 245.85 | 243.89 | 1.55% | 76 |
| Aug 12, 2025 | 245.40 | 245.40 | 242.10 | 242.10 | 240.17 | -2.18% | 475 |
| Aug 11, 2025 | 246.70 | 247.50 | 245.05 | 247.50 | 245.52 | 0.55% | 55 |
| Aug 8, 2025 | 244.60 | 246.15 | 244.60 | 246.15 | 244.18 | 0.78% | 100 |
| Aug 7, 2025 | 243.80 | 245.85 | 243.80 | 244.25 | 242.30 | -0.39% | 562 |
| Aug 6, 2025 | 258.45 | 258.45 | 245.20 | 245.20 | 243.24 | -5.66% | 8 |
| Aug 5, 2025 | 261.50 | 261.50 | 259.90 | 259.90 | 257.82 | 0.58% | 85 |
| Aug 4, 2025 | 256.95 | 259.15 | 256.95 | 258.40 | 256.34 | -0.98% | 190 |
| Aug 1, 2025 | 257.00 | 260.95 | 257.00 | 260.95 | 258.87 | -0.97% | 5 |
| Jul 31, 2025 | 263.90 | 263.90 | 260.65 | 263.50 | 261.39 | 0.59% | 41 |
| Jul 30, 2025 | 262.60 | 262.60 | 261.85 | 261.95 | 259.86 | 0.73% | 33 |
| Jul 29, 2025 | 260.05 | 261.10 | 260.05 | 260.05 | 257.97 | -0.91% | 135 |
| Jul 28, 2025 | 263.05 | 263.05 | 260.20 | 262.45 | 260.35 | 0.98% | 45 |
| Jul 25, 2025 | 262.65 | 262.65 | 259.90 | 259.90 | 257.82 | -0.80% | 25 |
| Jul 24, 2025 | 262.15 | 262.60 | 262.00 | 262.00 | 259.91 | -0.08% | 175 |
| Jul 23, 2025 | 260.70 | 262.20 | 260.70 | 262.20 | 260.11 | 3.29% | 101 |
| Jul 22, 2025 | 252.45 | 253.85 | 251.40 | 253.85 | 251.82 | -0.04% | 105 |