Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 289.85
-0.05 (-0.02%)
At close: Jan 29, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 289.40 | 291.95 | 289.35 | 291.00 | 291.00 | -0.34% | 34 |
| Feb 2, 2026 | 285.45 | 292.00 | 285.45 | 292.00 | 292.00 | 1.76% | 109 |
| Jan 30, 2026 | 286.80 | 287.60 | 285.25 | 286.95 | 286.95 | -1.00% | 108 |
| Jan 29, 2026 | 285.65 | 289.85 | 284.05 | 289.85 | 289.85 | -0.02% | 224 |
| Jan 28, 2026 | 294.00 | 294.00 | 289.90 | 289.90 | 289.90 | -1.61% | 85 |
| Jan 27, 2026 | 294.60 | 294.65 | 293.50 | 294.65 | 294.65 | 0.60% | - |
| Jan 26, 2026 | 291.35 | 292.90 | 290.15 | 292.90 | 292.90 | -0.75% | 2 |
| Jan 23, 2026 | 296.05 | 296.75 | 294.50 | 295.10 | 295.10 | -0.94% | 25 |
| Jan 22, 2026 | 293.70 | 297.90 | 292.80 | 297.90 | 297.90 | 2.97% | - |
| Jan 21, 2026 | 282.30 | 289.30 | 280.10 | 289.30 | 289.30 | 2.83% | 59 |
| Jan 20, 2026 | 281.90 | 281.90 | 277.05 | 281.35 | 281.35 | -0.11% | 108 |
| Jan 19, 2026 | 281.55 | 281.65 | 280.95 | 281.65 | 281.65 | -0.93% | 37 |
| Jan 16, 2026 | 284.80 | 284.80 | 283.25 | 284.30 | 284.30 | 0.21% | 1 |
| Jan 15, 2026 | 284.05 | 284.25 | 282.55 | 283.70 | 283.70 | 1.48% | 2 |
| Jan 14, 2026 | 277.20 | 279.55 | 277.20 | 279.55 | 279.55 | 0.54% | - |
| Jan 13, 2026 | 279.05 | 280.60 | 275.30 | 278.05 | 278.05 | 0.31% | 37 |
| Jan 12, 2026 | 277.80 | 280.60 | 277.20 | 277.20 | 277.20 | -2.00% | 289 |
| Jan 9, 2026 | 283.95 | 285.00 | 282.85 | 282.85 | 282.85 | -2.23% | 76 |
| Jan 8, 2026 | 291.25 | 291.25 | 289.30 | 289.30 | 289.30 | -0.91% | 2 |
| Jan 7, 2026 | 283.80 | 291.95 | 283.40 | 291.95 | 291.95 | 5.61% | 36 |
| Jan 6, 2026 | 272.95 | 276.45 | 272.15 | 276.45 | 276.45 | 1.34% | 37 |
| Jan 5, 2026 | 277.80 | 278.90 | 272.80 | 272.80 | 272.80 | -2.24% | 36 |
| Jan 2, 2026 | 278.05 | 280.40 | 278.05 | 279.05 | 279.05 | -0.46% | 14 |
| Dec 30, 2025 | 280.30 | 281.00 | 277.95 | 280.35 | 280.35 | -0.53% | 84 |
| Dec 29, 2025 | 282.90 | 283.70 | 281.85 | 281.85 | 281.85 | -0.34% | 59 |
| Dec 23, 2025 | 281.05 | 282.80 | 278.95 | 282.80 | 282.80 | 0.21% | 129 |
| Dec 22, 2025 | 279.45 | 282.20 | 278.50 | 282.20 | 282.20 | 0.11% | - |
| Dec 19, 2025 | 276.95 | 281.90 | 275.95 | 281.90 | 281.90 | 1.40% | - |
| Dec 18, 2025 | 277.85 | 278.60 | 277.85 | 278.00 | 278.00 | -0.50% | - |
| Dec 17, 2025 | 279.05 | 280.35 | 278.05 | 279.40 | 279.40 | 1.40% | 32 |
| Dec 16, 2025 | 276.50 | 276.85 | 275.55 | 275.55 | 275.55 | 1.10% | - |
| Dec 15, 2025 | 272.35 | 272.70 | 272.20 | 272.55 | 272.55 | 0.74% | 3 |
| Dec 12, 2025 | 270.90 | 271.95 | 270.10 | 270.55 | 270.55 | -0.31% | - |
| Dec 11, 2025 | 269.90 | 271.40 | 269.75 | 271.40 | 271.40 | -0.09% | 43 |
| Dec 10, 2025 | 268.70 | 271.65 | 268.70 | 271.65 | 271.65 | -0.51% | 3 |
| Dec 9, 2025 | 275.70 | 277.45 | 273.05 | 273.05 | 273.05 | -1.90% | 132 |
| Dec 8, 2025 | 282.80 | 283.05 | 278.35 | 278.35 | 278.35 | -2.30% | 12 |
| Dec 5, 2025 | 291.80 | 292.45 | 284.90 | 284.90 | 284.90 | -3.29% | 129 |
| Dec 4, 2025 | 296.45 | 296.45 | 294.60 | 294.60 | 294.60 | 0.02% | - |
| Dec 3, 2025 | 290.50 | 294.55 | 290.50 | 294.55 | 294.55 | 0.53% | 105 |
| Dec 2, 2025 | 290.30 | 294.10 | 289.80 | 293.00 | 293.00 | 0.43% | 86 |
| Dec 1, 2025 | 297.70 | 297.70 | 291.75 | 291.75 | 291.75 | -1.27% | 1 |
| Nov 28, 2025 | 296.95 | 297.55 | 295.50 | 295.50 | 295.50 | -0.05% | 1 |
| Nov 27, 2025 | 296.20 | 296.20 | 295.65 | 295.65 | 295.65 | -0.12% | - |
| Nov 26, 2025 | 295.65 | 296.00 | 292.10 | 296.00 | 296.00 | 1.47% | 387 |
| Nov 25, 2025 | 289.75 | 293.30 | 288.20 | 291.70 | 291.70 | -0.65% | 337 |
| Nov 24, 2025 | 292.35 | 293.60 | 287.60 | 293.60 | 293.60 | -0.69% | 249 |
| Nov 21, 2025 | 290.35 | 295.65 | 290.35 | 295.65 | 295.65 | -0.37% | 282 |
| Nov 19, 2025 | 296.20 | 297.05 | 295.70 | 296.75 | 294.69 | 0.42% | 2 |
| Nov 18, 2025 | 295.05 | 296.05 | 293.85 | 295.50 | 293.45 | 0.14% | 95 |