Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 186.72
-17.48 (-8.56%)
At close: Aug 1, 2025, 10:00 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.90 | 190.90 | 186.14 | 186.72 | - | -8.56% | 212,069 |
| Jul 31, 2025 | 207.65 | 208.50 | 202.60 | 204.20 | - | 1.82% | 78,020 |
| Jul 30, 2025 | 200.65 | 202.30 | 199.96 | 200.55 | - | 0.15% | 21,134 |
| Jul 29, 2025 | 201.95 | 203.60 | 199.90 | 200.25 | - | -0.27% | 36,955 |
| Jul 28, 2025 | 199.18 | 201.20 | 198.66 | 200.80 | - | 1.55% | 49,479 |
| Jul 25, 2025 | 197.98 | 199.10 | 197.16 | 197.74 | - | 0.19% | 39,381 |
| Jul 24, 2025 | 195.00 | 198.72 | 194.72 | 197.36 | - | 1.78% | 59,338 |
| Jul 23, 2025 | 194.28 | 195.26 | 193.48 | 193.90 | - | 0.27% | 27,876 |
| Jul 22, 2025 | 196.08 | 196.96 | 193.32 | 193.38 | - | -0.72% | 48,275 |
| Jul 21, 2025 | 194.66 | 195.38 | 193.52 | 194.78 | - | 1.00% | 17,835 |
| Jul 18, 2025 | 193.20 | 193.62 | 191.44 | 192.86 | - | 0.04% | 24,011 |
| Jul 17, 2025 | 193.58 | 193.60 | 192.06 | 192.78 | - | -1.25% | 23,451 |
| Jul 16, 2025 | 195.22 | 195.22 | 195.22 | 195.22 | - | - | 42,122 |
| Jul 15, 2025 | 193.88 | 195.30 | 192.92 | 195.22 | - | 1.14% | 34,356 |
| Jul 14, 2025 | 191.68 | 194.08 | 191.00 | 193.02 | - | 0.45% | 42,792 |
| Jul 11, 2025 | 190.80 | 192.60 | 189.22 | 192.16 | - | 1.24% | 49,128 |
| Jul 10, 2025 | 189.20 | 190.14 | 188.00 | 189.80 | - | -0.17% | 30,851 |
| Jul 9, 2025 | 187.68 | 191.58 | 187.36 | 190.12 | - | 1.12% | 37,034 |
| Jul 8, 2025 | 191.04 | 191.62 | 186.90 | 188.02 | - | -1.58% | 26,042 |
| Jul 7, 2025 | 189.48 | 191.50 | 189.22 | 191.04 | - | 1.40% | 30,268 |
| Jul 4, 2025 | 189.30 | 189.30 | 187.60 | 188.40 | - | -0.57% | 19,188 |
| Jul 3, 2025 | 186.66 | 190.32 | 186.52 | 189.48 | - | 0.96% | 38,893 |
| Jul 2, 2025 | 188.50 | 188.50 | 186.18 | 187.68 | - | 0.03% | 31,653 |
| Jul 1, 2025 | 187.62 | 187.62 | 187.62 | 187.62 | - | - | 25,751 |
| Jun 30, 2025 | 187.62 | 187.62 | 187.62 | 187.62 | - | - | 39,767 |
| Jun 27, 2025 | 186.62 | 188.90 | 186.48 | 187.62 | - | 1.66% | 26,865 |
| Jun 26, 2025 | 182.16 | 185.32 | 181.08 | 184.56 | - | 0.50% | 43,875 |
| Jun 25, 2025 | 184.08 | 186.16 | 183.62 | 183.64 | - | 0.07% | 26,112 |
| Jun 24, 2025 | 183.24 | 184.56 | 181.88 | 183.52 | - | 1.46% | 36,791 |
| Jun 23, 2025 | 181.24 | 183.60 | 180.78 | 180.88 | - | -0.90% | 32,380 |
| Jun 20, 2025 | 184.46 | 186.78 | 182.06 | 182.52 | - | -0.87% | 41,838 |
| Jun 19, 2025 | 185.22 | 185.26 | 183.28 | 184.12 | - | -2.06% | 30,702 |
| Jun 18, 2025 | 186.60 | 189.44 | 186.60 | 188.00 | - | 0.26% | 27,783 |
| Jun 17, 2025 | 185.70 | 188.00 | 184.84 | 187.52 | - | 0.69% | 25,253 |
| Jun 16, 2025 | 184.28 | 186.80 | 182.62 | 186.24 | - | 1.21% | 27,461 |
| Jun 13, 2025 | 180.50 | 184.20 | 180.32 | 184.02 | - | 0.31% | 48,968 |
| Jun 12, 2025 | 185.50 | 185.50 | 182.00 | 183.46 | - | -2.80% | 35,532 |
| Jun 11, 2025 | 189.98 | 190.94 | 188.50 | 188.74 | - | 0.38% | 20,746 |
| Jun 10, 2025 | 190.18 | 190.90 | 188.02 | 188.02 | - | -0.24% | 34,043 |
| Jun 9, 2025 | 187.00 | 188.74 | 186.64 | 188.48 | - | 1.75% | 32,226 |
| Jun 6, 2025 | 183.20 | 187.66 | 182.88 | 185.24 | - | -0.04% | 60,552 |
| Jun 5, 2025 | 182.40 | 185.80 | 181.16 | 185.32 | - | 2.77% | 88,934 |
| Jun 4, 2025 | 180.82 | 181.96 | 179.60 | 180.32 | - | -0.81% | 26,442 |
| Jun 3, 2025 | 180.50 | 183.62 | 179.70 | 181.80 | - | 1.43% | 28,926 |
| Jun 2, 2025 | 178.60 | 180.70 | 177.26 | 179.24 | - | -0.38% | 27,333 |
| May 30, 2025 | 180.44 | 182.44 | 178.60 | 179.92 | - | -0.80% | 20,181 |
| May 29, 2025 | 186.80 | 187.82 | 181.36 | 181.38 | - | -0.31% | 53,751 |
| May 28, 2025 | 182.02 | 183.62 | 180.94 | 181.94 | - | 0.32% | 21,928 |
| May 27, 2025 | 179.22 | 181.36 | 177.82 | 181.36 | - | 1.32% | 38,841 |
| May 26, 2025 | 179.50 | 179.50 | 178.36 | 179.00 | - | 0.91% | 26,172 |