Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 177.64
+3.74 (2.15%)
At close: Feb 20, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 175.00 | 178.98 | 173.52 | 177.64 | 177.64 | 2.15% | 5,144 |
| Feb 19, 2026 | 174.78 | 174.90 | 172.42 | 173.90 | 173.90 | -0.07% | 8,012 |
| Feb 18, 2026 | 170.84 | 174.98 | 170.20 | 174.02 | 174.02 | 2.86% | 9,513 |
| Feb 17, 2026 | 168.40 | 170.52 | 166.30 | 169.18 | 169.18 | 0.19% | 7,959 |
| Feb 16, 2026 | 168.04 | 169.62 | 168.02 | 168.86 | 168.86 | 0.94% | 9,190 |
| Feb 13, 2026 | 168.00 | 169.24 | 166.42 | 167.28 | 167.28 | -0.02% | 14,951 |
| Feb 12, 2026 | 172.94 | 173.24 | 166.04 | 167.32 | 167.32 | -2.73% | 15,853 |
| Feb 11, 2026 | 174.78 | 176.26 | 170.50 | 172.02 | 172.02 | -1.16% | 11,375 |
| Feb 10, 2026 | 176.50 | 178.20 | 173.80 | 174.04 | 174.04 | -0.72% | 8,780 |
| Feb 9, 2026 | 180.00 | 180.00 | 171.20 | 175.30 | 175.30 | -1.41% | 12,900 |
| Feb 6, 2026 | 169.90 | 178.80 | 169.76 | 177.80 | 177.80 | -5.93% | 48,837 |
| Feb 5, 2026 | 198.58 | 198.58 | 187.00 | 189.00 | 189.00 | -4.16% | 8,535 |
| Feb 4, 2026 | 202.00 | 203.30 | 196.68 | 197.20 | 197.20 | -1.89% | 4,792 |
| Feb 3, 2026 | 206.40 | 208.00 | 199.58 | 201.00 | 201.00 | -2.66% | 5,734 |
| Feb 2, 2026 | 197.78 | 207.70 | 197.54 | 206.50 | 206.50 | 2.25% | 4,469 |
| Jan 30, 2026 | 199.80 | 204.20 | 199.02 | 201.95 | 201.95 | 0.70% | 5,281 |
| Jan 29, 2026 | 202.15 | 203.15 | 198.40 | 200.55 | 200.55 | -1.69% | 7,033 |
| Jan 28, 2026 | 204.90 | 206.75 | 202.45 | 204.00 | 204.00 | 0.07% | 8,826 |
| Jan 27, 2026 | 202.15 | 204.20 | 199.96 | 203.85 | 203.85 | 1.29% | 3,591 |
| Jan 26, 2026 | 202.20 | 203.10 | 200.35 | 201.25 | 201.25 | -0.52% | 3,679 |
| Jan 23, 2026 | 200.50 | 204.15 | 199.30 | 202.30 | 202.30 | 1.48% | 2,830 |
| Jan 22, 2026 | 199.26 | 200.65 | 197.32 | 199.34 | 199.34 | 0.74% | 6,689 |
| Jan 21, 2026 | 196.82 | 198.48 | 194.24 | 197.88 | 197.88 | 0.51% | 7,397 |
| Jan 20, 2026 | 201.00 | 201.60 | 196.00 | 196.88 | 196.88 | -1.93% | 8,131 |
| Jan 19, 2026 | 201.00 | 203.00 | 200.00 | 200.75 | 200.75 | -2.31% | 14,391 |
| Jan 16, 2026 | 205.60 | 206.65 | 204.50 | 205.50 | 205.50 | 0.42% | 5,358 |
| Jan 15, 2026 | 204.50 | 207.15 | 203.75 | 204.65 | 204.65 | 0.47% | 4,287 |
| Jan 14, 2026 | 208.05 | 208.10 | 203.00 | 203.70 | 203.70 | -2.07% | 6,714 |
| Jan 13, 2026 | 210.60 | 212.20 | 206.55 | 208.00 | 208.00 | -1.54% | 5,262 |
| Jan 12, 2026 | 210.50 | 212.80 | 208.75 | 211.25 | 211.25 | -0.54% | 5,399 |
| Jan 9, 2026 | 211.35 | 212.40 | 208.90 | 212.40 | 212.40 | 0.54% | 5,239 |
| Jan 8, 2026 | 205.25 | 211.40 | 205.00 | 211.25 | 211.25 | 1.76% | 6,084 |
| Jan 7, 2026 | 206.10 | 209.75 | 204.55 | 207.60 | 207.60 | 0.46% | 8,028 |
| Jan 6, 2026 | 199.48 | 207.65 | 197.62 | 206.65 | 206.65 | 4.01% | 6,777 |
| Jan 5, 2026 | 193.72 | 199.54 | 193.60 | 198.68 | 198.68 | 2.73% | 5,534 |
| Jan 2, 2026 | 197.42 | 200.45 | 191.64 | 193.40 | 193.40 | -1.75% | 4,019 |
| Dec 30, 2025 | 196.58 | 197.24 | 196.58 | 196.84 | 196.84 | 0.05% | 1,040 |
| Dec 29, 2025 | 196.90 | 197.62 | 195.62 | 196.74 | 196.74 | 0.01% | 5,333 |
| Dec 23, 2025 | 193.48 | 197.14 | 193.46 | 196.72 | 196.72 | 0.91% | 5,914 |
| Dec 22, 2025 | 195.64 | 195.64 | 193.00 | 194.94 | 194.94 | 0.24% | 3,380 |
| Dec 19, 2025 | 194.58 | 195.30 | 192.66 | 194.48 | 194.48 | 0.54% | 3,747 |
| Dec 18, 2025 | 188.52 | 195.22 | 188.52 | 193.44 | 193.44 | 2.25% | 7,546 |
| Dec 17, 2025 | 192.44 | 193.72 | 188.96 | 189.18 | 189.18 | -0.38% | 2,147 |
| Dec 16, 2025 | 187.78 | 190.00 | 187.42 | 189.90 | 189.90 | 0.37% | 3,287 |
| Dec 15, 2025 | 193.60 | 195.30 | 189.00 | 189.20 | 189.20 | -2.28% | 6,368 |
| Dec 12, 2025 | 196.22 | 196.98 | 191.88 | 193.62 | 193.62 | -1.21% | 2,633 |
| Dec 11, 2025 | 196.18 | 196.92 | 194.70 | 196.00 | 196.00 | -1.28% | 2,869 |
| Dec 10, 2025 | 196.22 | 199.34 | 195.40 | 198.54 | 198.54 | 1.40% | 10,077 |
| Dec 9, 2025 | 195.28 | 196.48 | 194.28 | 195.80 | 195.80 | 0.40% | 3,965 |
| Dec 8, 2025 | 197.12 | 198.18 | 195.00 | 195.02 | 195.02 | -0.87% | 5,375 |