Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 212.40
+1.15 (0.54%)
At close: Jan 9, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 196.96 | 198.38 | 196.66 | 196.74 | 196.74 | -0.03% | 3,892 |
| Dec 4, 2025 | 199.12 | 199.98 | 194.58 | 196.80 | 196.80 | -1.32% | 3,571 |
| Dec 3, 2025 | 202.10 | 202.40 | 198.00 | 199.44 | 199.44 | -1.46% | 2,307 |
| Dec 2, 2025 | 202.25 | 205.60 | 201.10 | 202.40 | 202.40 | 0.40% | 4,127 |
| Dec 1, 2025 | 199.40 | 202.70 | 198.54 | 201.60 | 201.60 | 0.30% | 4,559 |
| Nov 28, 2025 | 198.90 | 201.25 | 198.76 | 201.00 | 201.00 | 1.10% | 3,414 |
| Nov 27, 2025 | 198.38 | 199.04 | 197.90 | 198.82 | 198.82 | 0.51% | 2,557 |
| Nov 26, 2025 | 199.12 | 200.40 | 197.80 | 197.82 | 197.82 | -0.19% | 3,121 |
| Nov 25, 2025 | 197.18 | 199.08 | 193.70 | 198.20 | 198.20 | 0.94% | 7,875 |
| Nov 24, 2025 | 193.00 | 196.88 | 192.02 | 196.36 | 196.36 | 2.52% | 7,220 |
| Nov 21, 2025 | 188.02 | 192.30 | 187.00 | 191.54 | 191.54 | 1.67% | 8,920 |
| Nov 20, 2025 | 198.18 | 198.18 | 188.00 | 188.40 | 188.40 | -2.59% | 6,723 |
| Nov 19, 2025 | 190.80 | 193.92 | 189.00 | 193.40 | 193.40 | -0.70% | 6,268 |
| Nov 18, 2025 | 199.50 | 199.50 | 192.24 | 194.76 | 194.76 | -2.60% | 7,416 |
| Nov 17, 2025 | 203.55 | 204.90 | 197.60 | 199.96 | 199.96 | -1.59% | 5,597 |
| Nov 14, 2025 | 203.25 | 205.40 | 199.96 | 203.20 | 203.20 | -0.39% | 9,708 |
| Nov 13, 2025 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | -3.43% | 6,515 |
| Nov 12, 2025 | 215.45 | 217.00 | 210.55 | 211.25 | 211.25 | -1.70% | 3,250 |
| Nov 11, 2025 | 214.50 | 215.25 | 213.20 | 214.90 | 214.90 | - | 3,776 |
| Nov 10, 2025 | 213.15 | 216.50 | 212.75 | 214.90 | 214.90 | 1.70% | 7,476 |
| Nov 7, 2025 | 211.45 | 211.95 | 205.95 | 211.30 | 211.30 | 0.19% | 6,681 |
| Nov 6, 2025 | 216.45 | 217.40 | 209.85 | 210.90 | 210.90 | -3.01% | 8,754 |
| Nov 5, 2025 | 216.00 | 218.30 | 214.50 | 217.45 | 217.45 | 0.07% | 6,575 |
| Nov 4, 2025 | 215.80 | 221.90 | 215.80 | 217.30 | 217.30 | -1.23% | 9,270 |
| Nov 3, 2025 | 212.00 | 223.85 | 211.90 | 220.00 | 220.00 | 3.68% | 23,608 |
| Oct 31, 2025 | 216.15 | 219.40 | 211.95 | 212.20 | 212.20 | -1.30% | 30,172 |
| Oct 30, 2025 | 198.60 | 215.35 | 192.90 | 215.00 | 215.00 | 8.86% | 19,563 |
| Oct 29, 2025 | 197.88 | 201.00 | 196.00 | 197.50 | 197.50 | 0.77% | 13,901 |
| Oct 28, 2025 | 195.18 | 198.38 | 194.00 | 196.00 | 196.00 | 0.35% | 5,176 |
| Oct 27, 2025 | 195.46 | 196.60 | 194.00 | 195.32 | 195.32 | 0.92% | 8,864 |