Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 182.26
-0.74 (-0.40%)
At close: Apr 2, 2026
FRA:AMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 179.10 | 183.32 | 177.76 | 181.68 | 181.68 | -0.55% | 3,619 |
| Apr 1, 2026 | 180.52 | 183.62 | 179.24 | 182.68 | 182.68 | 0.87% | 4,407 |
| Mar 31, 2026 | 176.46 | 181.54 | 176.46 | 181.10 | 181.10 | 3.29% | 2,946 |
| Mar 30, 2026 | 172.50 | 177.50 | 172.50 | 175.34 | 175.34 | 1.69% | 11,104 |
| Mar 27, 2026 | 180.32 | 180.54 | 172.42 | 172.42 | 172.42 | -4.71% | 3,120 |
| Mar 26, 2026 | 182.10 | 183.96 | 180.00 | 180.94 | 180.94 | -0.89% | 2,751 |
| Mar 25, 2026 | 179.92 | 183.80 | 179.92 | 182.56 | 182.56 | 1.83% | 3,405 |
| Mar 24, 2026 | 180.48 | 181.32 | 178.90 | 179.28 | 179.28 | -1.30% | 4,161 |
| Mar 23, 2026 | 175.02 | 182.88 | 174.32 | 181.64 | 181.64 | 2.25% | 6,110 |
| Mar 20, 2026 | 180.00 | 180.42 | 176.96 | 177.64 | 177.64 | -1.65% | 4,396 |
| Mar 19, 2026 | 182.24 | 183.10 | 179.00 | 180.62 | 180.62 | -1.31% | 5,023 |
| Mar 18, 2026 | 187.00 | 187.88 | 182.46 | 183.02 | 183.02 | -1.56% | 3,112 |
| Mar 17, 2026 | 182.92 | 186.82 | 182.62 | 185.92 | 185.92 | 0.84% | 3,808 |
| Mar 16, 2026 | 182.42 | 184.38 | 181.26 | 184.38 | 184.38 | 1.67% | 2,042 |
| Mar 13, 2026 | 181.96 | 183.80 | 180.84 | 181.36 | 181.36 | -0.61% | 3,453 |
| Mar 12, 2026 | 182.62 | 183.90 | 180.92 | 182.48 | 182.48 | -0.49% | 4,493 |
| Mar 11, 2026 | 185.00 | 187.00 | 183.24 | 183.38 | 183.38 | -0.86% | 2,466 |
| Mar 10, 2026 | 183.90 | 184.98 | 183.12 | 184.98 | 184.98 | 1.34% | 3,729 |
| Mar 9, 2026 | 179.92 | 183.50 | 179.90 | 182.54 | 182.54 | -0.34% | 5,284 |
| Mar 6, 2026 | 188.52 | 189.08 | 183.16 | 183.16 | 183.16 | -2.73% | 3,259 |
| Mar 5, 2026 | 185.12 | 190.00 | 185.02 | 188.30 | 188.30 | 1.30% | 8,433 |
| Mar 4, 2026 | 177.00 | 186.50 | 177.00 | 185.88 | 185.88 | 3.45% | 6,638 |
| Mar 3, 2026 | 176.12 | 179.68 | 174.02 | 179.68 | 179.68 | 0.30% | 6,723 |
| Mar 2, 2026 | 173.40 | 179.14 | 173.32 | 179.14 | 179.14 | 1.59% | 9,895 |
| Feb 27, 2026 | 175.72 | 176.84 | 174.00 | 176.34 | 176.34 | 0.14% | 6,018 |
| Feb 26, 2026 | 177.28 | 179.12 | 174.42 | 176.10 | 176.10 | -1.39% | 4,762 |
| Feb 25, 2026 | 177.20 | 178.84 | 176.68 | 178.58 | 178.58 | 1.01% | 4,454 |
| Feb 24, 2026 | 174.02 | 178.40 | 172.50 | 176.80 | 176.80 | 1.95% | 6,208 |
| Feb 23, 2026 | 176.70 | 177.52 | 172.36 | 173.42 | 173.42 | -2.38% | 7,495 |
| 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 |