Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 214.65
-4.75 (-2.16%)
At close: Sep 15, 2026
FRA:AMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 220.20 | 220.20 | 215.15 | 216.30 | 216.30 | -1.41% | 1,624 |
| 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 |
| Aug 14, 2026 | 230.00 | 230.30 | 227.55 | 227.55 | 227.55 | -1.43% | 1,750 |
| Aug 13, 2026 | 232.00 | 233.20 | 230.00 | 230.85 | 230.85 | -0.39% | 1,968 |
| Aug 12, 2026 | 235.20 | 237.35 | 231.75 | 231.75 | 231.75 | -1.82% | 2,660 |
| Aug 11, 2026 | 240.90 | 242.15 | 235.45 | 236.05 | 236.05 | -1.56% | 4,064 |
| Aug 10, 2026 | 237.45 | 242.50 | 236.65 | 239.80 | 239.80 | 0.86% | 3,844 |
| Aug 7, 2026 | 235.90 | 240.50 | 235.70 | 237.75 | 237.75 | 0.85% | 1,674 |
| Aug 6, 2026 | 236.00 | 238.40 | 235.40 | 235.75 | 235.75 | -0.25% | 3,953 |
| Aug 5, 2026 | 240.45 | 244.30 | 234.55 | 236.35 | 236.35 | -1.97% | 6,948 |
| Aug 4, 2026 | 243.00 | 244.50 | 239.50 | 241.10 | 241.10 | -2.74% | 10,874 |
| Aug 3, 2026 | 237.05 | 248.85 | 237.05 | 247.90 | 247.90 | 4.91% | 18,126 |
| Jul 31, 2026 | 225.15 | 236.55 | 224.55 | 236.30 | 236.30 | 15.83% | 20,700 |
| Jul 30, 2026 | 201.70 | 207.70 | 200.40 | 204.00 | 204.00 | 3.21% | 4,502 |
| Jul 29, 2026 | 203.10 | 203.85 | 197.66 | 197.66 | 197.66 | -2.44% | 4,920 |
| Jul 28, 2026 | 203.00 | 205.65 | 200.55 | 202.60 | 202.60 | -1.12% | 3,162 |
| Jul 27, 2026 | 206.65 | 207.20 | 203.50 | 204.90 | 204.90 | 0.39% | 5,388 |
| Jul 24, 2026 | 205.10 | 206.95 | 203.50 | 204.10 | 204.10 | -0.44% | 2,252 |
| Jul 23, 2026 | 211.90 | 212.55 | 204.05 | 205.00 | 205.00 | -4.38% | 9,055 |
| Jul 22, 2026 | 216.55 | 217.70 | 212.75 | 214.40 | 214.40 | -1.33% | 2,607 |
| Jul 21, 2026 | 218.90 | 219.60 | 216.45 | 217.30 | 217.30 | -0.53% | 3,483 |
| Jul 20, 2026 | 215.90 | 221.60 | 215.75 | 218.45 | 218.45 | 0.81% | 5,622 |
| Jul 17, 2026 | 215.05 | 218.30 | 213.55 | 216.70 | 216.70 | -1.50% | 3,249 |
| Jul 16, 2026 | 222.70 | 225.70 | 220.00 | 220.00 | 220.00 | -0.86% | 4,040 |
| Jul 15, 2026 | 217.30 | 223.85 | 216.50 | 221.90 | 221.90 | 2.78% | 5,916 |
| Jul 14, 2026 | 216.00 | 216.80 | 213.95 | 215.90 | 215.90 | -0.94% | 3,027 |
| Jul 13, 2026 | 214.50 | 218.30 | 213.75 | 217.95 | 217.95 | 1.28% | 1,266 |
| Jul 10, 2026 | 215.05 | 217.40 | 214.75 | 215.20 | 215.20 | 0.96% | 4,323 |
| Jul 9, 2026 | 213.00 | 213.65 | 209.60 | 213.15 | 213.15 | 0.40% | 1,571 |
| Jul 8, 2026 | 215.65 | 215.65 | 211.60 | 212.30 | 212.30 | -1.23% | 3,863 |