Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 222.55
+0.15 (0.07%)
At close: Oct 23, 2026
FRA:AMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 223.10 | 224.70 | 220.00 | 222.55 | 222.55 | 0.07% | 3,584 |
| Oct 22, 2026 | 230.15 | 230.85 | 222.20 | 222.40 | 222.40 | -4.88% | 2,850 |
| Oct 21, 2026 | 235.10 | 235.10 | 231.20 | 233.80 | 233.80 | 0.04% | 2,602 |
| Oct 20, 2026 | 234.60 | 235.15 | 231.80 | 233.70 | 233.70 | -0.11% | 3,318 |
| Oct 19, 2026 | 226.00 | 234.95 | 225.05 | 233.95 | 233.95 | 5.48% | 2,302 |
| Oct 16, 2026 | 226.20 | 227.60 | 221.80 | 221.80 | 221.80 | -2.66% | 3,238 |
| Oct 15, 2026 | 224.10 | 227.85 | 221.85 | 227.85 | 227.85 | 0.37% | 2,708 |
| Oct 14, 2026 | 231.85 | 233.40 | 227.00 | 227.00 | 227.00 | -1.80% | 2,250 |
| Oct 13, 2026 | 230.90 | 234.00 | 230.00 | 231.15 | 231.15 | -0.84% | 3,024 |
| Oct 12, 2026 | 235.35 | 236.00 | 232.50 | 233.10 | 233.10 | -0.51% | 4,022 |
| Oct 9, 2026 | 228.00 | 234.30 | 227.15 | 234.30 | 234.30 | 3.06% | 4,274 |
| Oct 8, 2026 | 231.65 | 232.40 | 227.35 | 227.35 | 227.35 | -1.86% | 3,036 |
| Oct 7, 2026 | 228.95 | 232.05 | 226.85 | 231.65 | 231.65 | 1.67% | 2,900 |
| Oct 6, 2026 | 225.50 | 227.95 | 224.30 | 227.85 | 227.85 | 1.04% | 2,330 |
| Oct 5, 2026 | 225.00 | 226.60 | 222.95 | 225.50 | 225.50 | 0.78% | 2,965 |
| Oct 2, 2026 | 221.45 | 225.05 | 220.80 | 223.75 | 223.75 | 1.27% | 2,551 |
| Oct 1, 2026 | 222.45 | 223.40 | 218.75 | 220.95 | 220.95 | -0.07% | 1,434 |
| Sep 30, 2026 | 217.40 | 222.00 | 216.45 | 221.10 | 221.10 | 1.73% | 2,332 |
| Sep 29, 2026 | 216.10 | 219.15 | 216.10 | 217.35 | 217.35 | 0.16% | 2,544 |
| Sep 28, 2026 | 218.40 | 218.75 | 215.75 | 217.00 | 217.00 | -0.89% | 3,037 |
| Sep 25, 2026 | 220.40 | 220.60 | 217.05 | 218.95 | 218.95 | -0.09% | 1,789 |
| Sep 24, 2026 | 218.75 | 220.00 | 216.00 | 219.15 | 219.15 | - | 3,138 |
| Sep 23, 2026 | 223.35 | 224.95 | 217.80 | 219.15 | 219.15 | -1.84% | 2,212 |
| Sep 22, 2026 | 225.90 | 227.45 | 222.45 | 223.25 | 223.25 | -0.95% | 2,602 |
| Sep 21, 2026 | 223.20 | 225.95 | 221.25 | 225.40 | 225.40 | 1.88% | 3,552 |
| Sep 18, 2026 | 219.40 | 222.60 | 219.00 | 221.25 | 221.25 | 0.96% | 1,925 |
| Sep 17, 2026 | 216.50 | 219.95 | 215.70 | 219.15 | 219.15 | 2.81% | 3,389 |
| Sep 16, 2026 | 215.90 | 216.20 | 213.15 | 213.15 | 213.15 | -0.70% | 1,038 |
| Sep 15, 2026 | 220.20 | 220.20 | 214.65 | 214.65 | 214.65 | -2.16% | 1,824 |
| Sep 14, 2026 | 219.20 | 221.35 | 218.00 | 219.40 | 219.40 | -1.19% | 1,946 |
| Sep 11, 2026 | 216.45 | 222.05 | 216.45 | 222.05 | 222.05 | 2.23% | 1,122 |
| Sep 10, 2026 | 217.35 | 217.85 | 215.00 | 217.20 | 217.20 | 0.23% | 1,768 |
| Sep 9, 2026 | 221.05 | 222.00 | 215.80 | 216.70 | 216.70 | -1.92% | 2,088 |
| Sep 8, 2026 | 221.10 | 221.60 | 219.20 | 220.95 | 220.95 | -0.67% | 1,117 |
| Sep 7, 2026 | 224.50 | 224.50 | 221.35 | 222.45 | 222.45 | 0.07% | 1,749 |
| Sep 4, 2026 | 222.90 | 224.30 | 220.10 | 222.30 | 222.30 | - | 2,077 |
| Sep 3, 2026 | 221.10 | 223.00 | 219.85 | 222.30 | 222.30 | 1.05% | 1,573 |
| Sep 2, 2026 | 220.00 | 220.55 | 218.30 | 220.00 | 220.00 | -0.11% | 1,597 |
| Sep 1, 2026 | 223.90 | 224.50 | 218.00 | 220.25 | 220.25 | -1.43% | 3,415 |
| Aug 31, 2026 | 229.25 | 230.60 | 221.50 | 223.45 | 223.45 | -2.76% | 6,859 |
| Aug 28, 2026 | 220.15 | 230.35 | 220.15 | 229.80 | 229.80 | 4.15% | 3,752 |
| Aug 27, 2026 | 222.65 | 223.50 | 219.65 | 220.65 | 220.65 | -0.81% | 3,108 |
| Aug 26, 2026 | 223.90 | 224.65 | 221.65 | 222.45 | 222.45 | -0.09% | 1,092 |
| Aug 25, 2026 | 224.85 | 226.50 | 222.65 | 222.65 | 222.65 | -0.93% | 2,851 |
| Aug 24, 2026 | 220.85 | 225.50 | 220.20 | 224.75 | 224.75 | 1.58% | 1,844 |
| Aug 21, 2026 | 222.80 | 224.10 | 220.00 | 221.25 | 221.25 | -1.01% | 4,345 |
| Aug 20, 2026 | 228.50 | 229.45 | 222.95 | 223.50 | 223.50 | -1.80% | 1,158 |
| Aug 19, 2026 | 223.70 | 227.95 | 223.00 | 227.60 | 227.60 | 1.61% | 1,955 |
| Aug 18, 2026 | 224.50 | 226.10 | 222.95 | 224.00 | 224.00 | -0.22% | 1,865 |
| Aug 17, 2026 | 227.55 | 229.95 | 223.15 | 224.50 | 224.50 | -1.34% | 2,867 |