Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 290.15
-4.40 (-1.49%)
At close: Nov 14, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 289.50 | 291.80 | 288.75 | 290.15 | 290.15 | -1.49% | 154 |
| Nov 13, 2025 | 289.35 | 294.55 | 288.95 | 294.55 | 294.55 | 0.32% | 92 |
| Nov 12, 2025 | 292.65 | 293.60 | 291.35 | 293.60 | 293.60 | 3.18% | 25 |
| Nov 11, 2025 | 280.25 | 284.55 | 279.40 | 284.55 | 284.55 | 2.78% | 101 |
| Nov 10, 2025 | 275.25 | 277.55 | 275.10 | 276.85 | 276.85 | -0.22% | 310 |
| Nov 7, 2025 | 274.95 | 277.45 | 272.05 | 277.45 | 277.45 | 1.70% | 43 |
| Nov 6, 2025 | 276.60 | 276.90 | 272.65 | 272.80 | 272.80 | -0.55% | 129 |
| Nov 5, 2025 | 264.25 | 274.30 | 261.80 | 274.30 | 274.30 | 6.05% | 200 |
| Nov 4, 2025 | 257.15 | 261.05 | 257.15 | 258.65 | 258.65 | 1.39% | 186 |
| Nov 3, 2025 | 258.50 | 260.05 | 255.10 | 255.10 | 255.10 | -0.16% | 36 |
| Oct 31, 2025 | 251.20 | 256.05 | 249.85 | 255.50 | 255.50 | 0.65% | 233 |
| Oct 30, 2025 | 251.55 | 253.85 | 250.45 | 253.85 | 253.85 | 0.63% | 83 |
| Oct 29, 2025 | 250.65 | 252.25 | 248.30 | 252.25 | 252.25 | 0.84% | 43 |
| Oct 28, 2025 | 249.90 | 250.15 | 248.50 | 250.15 | 250.15 | 0.44% | 63 |
| Oct 27, 2025 | 252.35 | 252.35 | 249.05 | 249.05 | 249.05 | -1.11% | 44 |
| Oct 24, 2025 | 251.95 | 252.95 | 251.75 | 251.85 | 251.85 | -0.87% | 34 |
| Oct 23, 2025 | 255.65 | 256.50 | 254.05 | 254.05 | 254.05 | -2.21% | 2 |
| Oct 22, 2025 | 259.70 | 260.70 | 258.90 | 259.80 | 259.80 | 0.25% | 43 |
| Oct 21, 2025 | 260.70 | 261.15 | 259.15 | 259.15 | 259.15 | 0.93% | 30 |
| Oct 20, 2025 | 256.40 | 256.75 | 255.00 | 256.75 | 256.75 | 1.66% | - |
| Oct 17, 2025 | 253.10 | 256.30 | 252.25 | 252.55 | 252.55 | -1.23% | 368 |
| Oct 16, 2025 | 256.20 | 256.75 | 254.95 | 255.70 | 255.70 | -0.18% | 2 |
| Oct 15, 2025 | 253.30 | 256.15 | 251.65 | 256.15 | 256.15 | 0.79% | 43 |
| Oct 14, 2025 | 252.50 | 254.20 | 251.65 | 254.15 | 254.15 | -0.66% | - |
| Oct 13, 2025 | 251.10 | 255.85 | 249.95 | 255.85 | 255.85 | 0.75% | 57 |
| Oct 10, 2025 | 255.60 | 255.80 | 253.95 | 253.95 | 253.95 | -0.70% | 86 |
| Oct 9, 2025 | 252.90 | 255.75 | 251.15 | 255.75 | 255.75 | 0.37% | 94 |
| Oct 8, 2025 | 254.00 | 254.80 | 253.45 | 254.80 | 254.80 | 0.99% | - |
| Oct 7, 2025 | 251.30 | 252.30 | 250.25 | 252.30 | 252.30 | 0.58% | 3 |
| Oct 6, 2025 | 255.00 | 255.40 | 250.85 | 250.85 | 250.85 | -1.10% | 195 |
| Oct 3, 2025 | 254.35 | 254.35 | 253.65 | 253.65 | 253.65 | -0.26% | 43 |
| Oct 2, 2025 | 253.65 | 254.70 | 252.25 | 254.30 | 254.30 | -0.63% | 86 |
| Oct 1, 2025 | 239.15 | 255.90 | 239.15 | 255.90 | 255.90 | 8.57% | 168 |
| Sep 30, 2025 | 233.50 | 235.70 | 232.80 | 235.70 | 235.70 | 1.14% | 42 |
| Sep 29, 2025 | 233.40 | 233.55 | 232.60 | 233.05 | 233.05 | 0.30% | 13 |
| Sep 26, 2025 | 233.35 | 235.15 | 232.35 | 232.35 | 232.35 | -1.19% | 6 |
| Sep 25, 2025 | 237.95 | 238.65 | 235.15 | 235.15 | 235.15 | -1.59% | - |
| Sep 24, 2025 | 242.55 | 243.70 | 238.95 | 238.95 | 238.95 | -1.24% | - |
| Sep 23, 2025 | 242.70 | 242.70 | 241.45 | 241.95 | 241.95 | -0.64% | 36 |
| Sep 22, 2025 | 241.90 | 243.50 | 241.45 | 243.50 | 243.50 | 1.52% | 44 |
| Sep 19, 2025 | 234.45 | 239.85 | 234.10 | 239.85 | 239.85 | 2.72% | 42 |
| Sep 18, 2025 | 233.20 | 233.50 | 232.80 | 233.50 | 233.50 | 0.19% | - |
| Sep 17, 2025 | 230.50 | 233.05 | 230.50 | 233.05 | 233.05 | 0.91% | 7 |
| Sep 16, 2025 | 232.75 | 232.75 | 230.95 | 230.95 | 230.95 | -0.56% | 77 |
| Sep 15, 2025 | 238.65 | 238.65 | 232.25 | 232.25 | 232.25 | -2.46% | 130 |
| Sep 12, 2025 | 240.65 | 241.35 | 238.10 | 238.10 | 238.10 | -0.52% | 42 |
| Sep 11, 2025 | 238.00 | 239.35 | 237.35 | 239.35 | 239.35 | 1.31% | 5 |
| Sep 10, 2025 | 239.40 | 240.20 | 236.25 | 236.25 | 236.25 | -1.66% | - |
| Sep 9, 2025 | 237.90 | 240.25 | 237.90 | 240.25 | 240.25 | 0.29% | - |
| Sep 8, 2025 | 242.10 | 242.10 | 239.45 | 239.55 | 239.55 | -0.56% | 42 |