Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 315.85
-1.80 (-0.57%)
Last updated: Mar 6, 2026, 3:10 PM CET
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 317.10 | 318.50 | 315.85 | 315.85 | - | -0.57% | 90 |
| Mar 5, 2026 | 324.85 | 325.20 | 317.65 | 317.65 | 317.65 | -2.22% | 38 |
| Mar 4, 2026 | 327.20 | 327.20 | 320.80 | 324.85 | 324.85 | 0.79% | 333 |
| Mar 3, 2026 | 329.15 | 330.25 | 321.80 | 322.30 | 322.30 | -2.02% | 96 |
| Mar 2, 2026 | 329.00 | 332.55 | 325.35 | 328.95 | 328.95 | -0.29% | 58 |
| Feb 27, 2026 | 320.20 | 329.90 | 319.00 | 329.90 | 329.90 | 3.32% | 30 |
| Feb 26, 2026 | 323.35 | 325.30 | 319.20 | 319.30 | 319.30 | -1.60% | 25 |
| Feb 25, 2026 | 322.85 | 325.15 | 321.25 | 324.50 | 324.50 | 0.48% | 155 |
| Feb 24, 2026 | 323.70 | 324.70 | 322.10 | 322.95 | 322.95 | 0.62% | 75 |
| Feb 23, 2026 | 314.80 | 320.95 | 314.80 | 320.95 | 320.95 | 1.18% | 108 |
| Feb 20, 2026 | 321.80 | 321.80 | 317.20 | 317.20 | 317.20 | -1.06% | 227 |
| Feb 19, 2026 | 321.35 | 322.20 | 320.45 | 320.60 | 320.60 | 0.11% | 36 |
| Feb 18, 2026 | 315.35 | 320.25 | 314.95 | 320.25 | 320.25 | 1.76% | 40 |
| Feb 17, 2026 | 310.50 | 315.00 | 309.25 | 314.70 | 314.70 | 1.22% | 80 |
| Feb 16, 2026 | 311.40 | 311.40 | 310.10 | 310.90 | 310.90 | 0.29% | 6 |
| Feb 13, 2026 | 306.05 | 310.00 | 305.65 | 310.00 | 310.00 | 0.16% | 115 |
| Feb 11, 2026 | 306.65 | 309.50 | 306.65 | 309.50 | 307.38 | -0.03% | 36 |
| Feb 10, 2026 | 315.55 | 315.55 | 309.60 | 309.60 | 307.48 | -1.90% | 1 |
| Feb 9, 2026 | 324.00 | 324.00 | 315.60 | 315.60 | 313.43 | -1.02% | 103 |
| Feb 6, 2026 | 313.75 | 318.85 | 313.25 | 318.85 | 316.66 | 2.31% | 36 |
| Feb 5, 2026 | 309.75 | 316.40 | 309.40 | 311.65 | 309.51 | 1.25% | 352 |
| Feb 4, 2026 | 288.60 | 307.80 | 285.70 | 307.80 | 305.69 | 5.77% | 387 |
| Feb 3, 2026 | 289.40 | 291.95 | 289.35 | 291.00 | 289.00 | -0.34% | 34 |
| Feb 2, 2026 | 285.45 | 292.00 | 285.45 | 292.00 | 290.00 | 1.76% | 109 |
| Jan 30, 2026 | 286.80 | 287.60 | 285.25 | 286.95 | 284.98 | -1.00% | 108 |
| Jan 29, 2026 | 285.65 | 289.85 | 284.05 | 289.85 | 287.86 | -0.02% | 224 |
| Jan 28, 2026 | 294.00 | 294.00 | 289.90 | 289.90 | 287.91 | -1.61% | 85 |
| Jan 27, 2026 | 294.60 | 294.65 | 293.50 | 294.65 | 292.63 | 0.60% | - |
| Jan 26, 2026 | 291.35 | 292.90 | 290.15 | 292.90 | 290.89 | -0.75% | 2 |
| Jan 23, 2026 | 296.05 | 296.75 | 294.50 | 295.10 | 293.08 | -0.94% | 25 |
| Jan 22, 2026 | 293.70 | 297.90 | 292.80 | 297.90 | 295.86 | 2.97% | - |
| Jan 21, 2026 | 282.30 | 289.30 | 280.10 | 289.30 | 287.31 | 2.83% | 59 |
| Jan 20, 2026 | 281.90 | 281.90 | 277.05 | 281.35 | 279.42 | -0.11% | 108 |
| Jan 19, 2026 | 281.55 | 281.65 | 280.95 | 281.65 | 279.72 | -0.93% | 37 |
| Jan 16, 2026 | 284.80 | 284.80 | 283.25 | 284.30 | 282.35 | 0.21% | 1 |
| Jan 15, 2026 | 284.05 | 284.25 | 282.55 | 283.70 | 281.75 | 1.48% | 2 |
| Jan 14, 2026 | 277.20 | 279.55 | 277.20 | 279.55 | 277.63 | 0.54% | - |
| Jan 13, 2026 | 279.05 | 280.60 | 275.30 | 278.05 | 276.14 | 0.31% | 37 |
| Jan 12, 2026 | 277.80 | 280.60 | 277.20 | 277.20 | 275.30 | -2.00% | 289 |
| Jan 9, 2026 | 283.95 | 285.00 | 282.85 | 282.85 | 280.91 | -2.23% | 76 |
| Jan 8, 2026 | 291.25 | 291.25 | 289.30 | 289.30 | 287.31 | -0.91% | 2 |
| Jan 7, 2026 | 283.80 | 291.95 | 283.40 | 291.95 | 289.95 | 5.61% | 36 |
| Jan 6, 2026 | 272.95 | 276.45 | 272.15 | 276.45 | 274.55 | 1.34% | 37 |
| Jan 5, 2026 | 277.80 | 278.90 | 272.80 | 272.80 | 270.93 | -2.24% | 36 |
| Jan 2, 2026 | 278.05 | 280.40 | 278.05 | 279.05 | 277.14 | -0.46% | 14 |
| Dec 30, 2025 | 280.30 | 281.00 | 277.95 | 280.35 | 278.43 | -0.53% | 84 |
| Dec 29, 2025 | 282.90 | 283.70 | 281.85 | 281.85 | 279.92 | -0.34% | 59 |
| Dec 23, 2025 | 281.05 | 282.80 | 278.95 | 282.80 | 280.86 | 0.21% | 129 |
| Dec 22, 2025 | 279.45 | 282.20 | 278.50 | 282.20 | 280.26 | 0.11% | - |
| Dec 19, 2025 | 276.95 | 281.90 | 275.95 | 281.90 | 279.97 | 1.40% | - |