Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 195.42
+3.04 (1.58%)
Last updated: Oct 27, 2025, 5:38 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 195.96 | 196.72 | 194.78 | 195.42 | - | 0.97% | 52,369 |
| Oct 24, 2025 | 190.56 | 193.54 | 189.62 | 193.54 | 193.54 | 1.88% | 3,956 |
| Oct 23, 2025 | 188.22 | 190.06 | 188.22 | 189.96 | 189.96 | 1.04% | 5,353 |
| Oct 22, 2025 | 190.06 | 191.08 | 186.50 | 188.00 | 188.00 | -1.83% | 5,057 |
| Oct 21, 2025 | 186.34 | 191.86 | 185.66 | 191.50 | 191.50 | 2.99% | 7,126 |
| Oct 20, 2025 | 183.52 | 185.96 | 181.80 | 185.94 | 185.94 | 1.80% | 5,171 |
| Oct 17, 2025 | 182.00 | 183.78 | 180.50 | 182.66 | 182.66 | -0.19% | 6,145 |
| Oct 16, 2025 | 184.40 | 187.10 | 182.50 | 183.00 | 183.00 | -1.07% | 6,363 |
| Oct 15, 2025 | 187.86 | 187.86 | 182.86 | 184.98 | 184.98 | -0.67% | 9,498 |
| Oct 14, 2025 | 189.96 | 189.96 | 184.00 | 186.22 | 186.22 | -2.14% | 6,545 |
| Oct 13, 2025 | 190.50 | 191.26 | 187.92 | 190.30 | 190.30 | 1.78% | 10,711 |
| Oct 10, 2025 | 197.18 | 197.20 | 186.90 | 186.98 | 186.98 | -5.09% | 5,660 |
| Oct 9, 2025 | 193.72 | 197.00 | 191.62 | 197.00 | 197.00 | 0.92% | 10,401 |
| Oct 8, 2025 | 190.62 | 195.20 | 190.30 | 195.20 | 195.20 | 2.68% | 3,542 |
| Oct 7, 2025 | 189.70 | 190.98 | 188.60 | 190.10 | 190.10 | 0.76% | 4,306 |
| Oct 6, 2025 | 188.78 | 189.94 | 185.00 | 188.66 | 188.66 | 0.62% | 5,356 |
| Oct 3, 2025 | 190.00 | 191.00 | 187.50 | 187.50 | 187.50 | -0.92% | 4,073 |
| Oct 2, 2025 | 188.34 | 189.96 | 186.72 | 189.24 | 189.24 | 0.83% | 2,932 |
| Oct 1, 2025 | 185.50 | 189.24 | 183.98 | 187.68 | 187.68 | 0.21% | 5,279 |
| Sep 30, 2025 | 188.58 | 189.58 | 185.64 | 187.28 | 187.28 | -1.17% | 10,588 |
| Sep 29, 2025 | 188.56 | 190.16 | 187.00 | 189.50 | 189.50 | 0.81% | 6,214 |
| Sep 26, 2025 | 187.34 | 189.00 | 186.90 | 187.98 | 187.98 | 0.65% | 8,279 |
| Sep 25, 2025 | 189.78 | 189.78 | 186.34 | 186.76 | 186.76 | -0.30% | 59,986 |
| Sep 24, 2025 | 188.32 | 191.02 | 187.32 | 187.32 | 187.32 | 0.38% | 6,735 |
| Sep 23, 2025 | 193.62 | 194.24 | 186.44 | 186.62 | 186.62 | -3.82% | 6,432 |
| Sep 22, 2025 | 197.96 | 197.96 | 193.56 | 194.04 | 194.04 | -1.81% | 3,732 |
| Sep 19, 2025 | 196.44 | 198.76 | 196.24 | 197.62 | 197.62 | 0.36% | 3,127 |
| Sep 18, 2025 | 197.58 | 198.00 | 195.52 | 196.92 | 196.92 | 0.81% | 2,543 |
| Sep 17, 2025 | 197.10 | 198.16 | 194.00 | 195.34 | 195.34 | -1.22% | 5,587 |
| Sep 16, 2025 | 197.26 | 199.12 | 196.16 | 197.76 | 197.76 | 0.30% | 3,506 |
| Sep 15, 2025 | 196.00 | 198.38 | 195.08 | 197.16 | 197.16 | 1.48% | 4,448 |
| Sep 12, 2025 | 196.62 | 197.30 | 193.58 | 194.28 | 194.28 | -1.42% | 3,773 |
| Sep 11, 2025 | 197.38 | 198.72 | 196.14 | 197.08 | 197.08 | 0.04% | 1,826 |
| Sep 10, 2025 | 203.65 | 203.65 | 196.02 | 197.00 | 197.00 | -3.43% | 5,010 |
| Sep 9, 2025 | 200.15 | 204.00 | 200.15 | 204.00 | 204.00 | 1.39% | 2,004 |
| Sep 8, 2025 | 198.54 | 202.00 | 198.54 | 201.20 | 201.20 | 1.10% | 1,996 |
| Sep 5, 2025 | 201.75 | 202.10 | 197.90 | 199.02 | 199.02 | -1.28% | 4,652 |
| Sep 4, 2025 | 195.00 | 202.20 | 195.00 | 201.60 | 201.60 | 4.91% | 9,866 |
| Sep 3, 2025 | 192.60 | 194.84 | 192.16 | 192.16 | 192.16 | -0.97% | 5,440 |
| Sep 2, 2025 | 194.92 | 195.32 | 191.00 | 194.04 | 194.04 | -0.99% | 3,055 |
| Sep 1, 2025 | 195.14 | 196.50 | 194.44 | 195.98 | 195.98 | 0.26% | 3,816 |
| Aug 29, 2025 | 197.72 | 198.48 | 195.18 | 195.48 | 195.48 | -1.53% | 1,953 |
| Aug 28, 2025 | 196.62 | 199.50 | 195.90 | 198.52 | 198.52 | 1.08% | 4,206 |
| Aug 27, 2025 | 196.82 | 198.06 | 196.40 | 196.40 | 196.40 | -0.06% | 1,431 |
| Aug 26, 2025 | 195.24 | 196.52 | 194.76 | 196.52 | 196.52 | -0.09% | 1,657 |
| Aug 25, 2025 | 195.50 | 196.70 | 194.18 | 196.70 | 196.70 | 0.71% | 5,744 |
| Aug 22, 2025 | 191.04 | 195.32 | 190.52 | 195.32 | 195.32 | 2.37% | 2,156 |
| Aug 21, 2025 | 192.20 | 192.68 | 189.84 | 190.80 | 190.80 | -0.93% | 1,802 |
| Aug 20, 2025 | 195.84 | 195.84 | 189.34 | 192.60 | 192.60 | -1.45% | 2,952 |
| Aug 19, 2025 | 197.96 | 197.98 | 195.00 | 195.44 | 195.44 | -1.40% | 2,708 |