Amazon.com, Inc. (FRA:AMZ)
Germany · Delayed Price · Currency is EUR 236.35
-4.75 (-1.97%)
At close: Aug 5, 2026
FRA:AMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 213.25 | 217.70 | 212.50 | 214.95 | 214.95 | 0.23% | 3,806 |
| Jul 6, 2026 | 213.45 | 215.80 | 211.35 | 214.45 | 214.45 | 1.06% | 2,438 |
| Jul 3, 2026 | 212.50 | 213.30 | 211.55 | 212.20 | 212.20 | -0.38% | 2,615 |
| Jul 2, 2026 | 213.50 | 215.55 | 210.70 | 213.00 | 213.00 | 0.19% | 3,601 |
| Jul 1, 2026 | 208.90 | 215.00 | 208.40 | 212.60 | 212.60 | 1.89% | 2,706 |
| Jun 30, 2026 | 212.10 | 212.10 | 208.00 | 208.65 | 208.65 | -0.90% | 3,299 |
| Jun 29, 2026 | 206.05 | 215.70 | 204.95 | 210.55 | 210.55 | 3.19% | 8,839 |
| Jun 26, 2026 | 198.48 | 204.05 | 197.98 | 204.05 | 204.05 | 2.07% | 2,928 |
| Jun 25, 2026 | 205.95 | 206.30 | 199.36 | 199.92 | 199.92 | -3.02% | 4,884 |
| Jun 24, 2026 | 206.65 | 212.45 | 204.85 | 206.15 | 206.15 | -0.02% | 3,437 |
| Jun 23, 2026 | 202.55 | 208.05 | 201.00 | 206.20 | 206.20 | 0.59% | 6,391 |
| Jun 22, 2026 | 212.50 | 212.50 | 203.50 | 205.00 | 205.00 | -3.60% | 4,671 |
| Jun 19, 2026 | 212.00 | 212.65 | 211.15 | 212.65 | 212.65 | -0.14% | 3,123 |
| Jun 18, 2026 | 208.80 | 213.00 | 206.00 | 212.95 | 212.95 | 3.10% | 6,255 |
| Jun 17, 2026 | 212.45 | 213.40 | 206.20 | 206.55 | 206.55 | -2.66% | 5,100 |
| Jun 16, 2026 | 213.40 | 215.00 | 211.85 | 212.20 | 212.20 | -0.24% | 3,647 |
| Jun 15, 2026 | 209.90 | 213.25 | 208.15 | 212.70 | 212.70 | 3.55% | 5,938 |
| Jun 12, 2026 | 208.75 | 212.15 | 201.70 | 205.40 | 205.40 | -1.51% | 7,802 |
| Jun 11, 2026 | 206.80 | 208.85 | 204.00 | 208.55 | 208.55 | 1.29% | 8,350 |
| Jun 10, 2026 | 211.60 | 211.60 | 205.90 | 205.90 | 205.90 | -3.17% | 12,400 |
| Jun 9, 2026 | 213.45 | 216.40 | 209.00 | 212.65 | 212.65 | -0.14% | 4,154 |
| Jun 8, 2026 | 213.00 | 216.40 | 211.80 | 212.95 | 212.95 | -0.30% | 7,800 |
| Jun 5, 2026 | 217.65 | 220.20 | 213.60 | 213.60 | 213.60 | -2.38% | 4,020 |
| Jun 4, 2026 | 215.90 | 219.70 | 215.90 | 218.80 | 218.80 | 1.79% | 1,144 |
| Jun 3, 2026 | 221.15 | 221.15 | 213.75 | 214.95 | 214.95 | -3.02% | 3,911 |
| Jun 2, 2026 | 223.45 | 224.20 | 219.00 | 221.65 | 221.65 | -1.42% | 3,179 |
| Jun 1, 2026 | 232.00 | 232.50 | 224.50 | 224.85 | 224.85 | -3.37% | 3,752 |
| May 29, 2026 | 232.70 | 235.55 | 231.80 | 232.70 | 232.70 | -1.06% | 2,819 |
| May 28, 2026 | 233.30 | 235.20 | 230.55 | 235.20 | 235.20 | 0.73% | 4,135 |