Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 284.90
-9.70 (-3.29%)
At close: Dec 5, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 290.20 | 295.10 | 288.95 | 295.10 | 293.05 | 1.71% | 136 |
| Nov 14, 2025 | 289.50 | 291.80 | 288.75 | 290.15 | 288.13 | -1.49% | 154 |
| Nov 13, 2025 | 289.35 | 294.55 | 288.95 | 294.55 | 292.50 | 0.32% | 92 |
| Nov 12, 2025 | 292.65 | 293.60 | 291.35 | 293.60 | 291.56 | 3.18% | 25 |
| Nov 11, 2025 | 280.25 | 284.55 | 279.40 | 284.55 | 282.57 | 2.78% | 101 |
| Nov 10, 2025 | 275.25 | 277.55 | 275.10 | 276.85 | 274.93 | -0.22% | 310 |
| Nov 7, 2025 | 274.95 | 277.45 | 272.05 | 277.45 | 275.52 | 1.70% | 43 |
| Nov 6, 2025 | 276.60 | 276.90 | 272.65 | 272.80 | 270.90 | -0.55% | 129 |
| Nov 5, 2025 | 264.25 | 274.30 | 261.80 | 274.30 | 272.39 | 6.05% | 200 |
| Nov 4, 2025 | 257.15 | 261.05 | 257.15 | 258.65 | 256.85 | 1.39% | 186 |
| Nov 3, 2025 | 258.50 | 260.05 | 255.10 | 255.10 | 253.33 | -0.16% | 36 |
| Oct 31, 2025 | 251.20 | 256.05 | 249.85 | 255.50 | 253.72 | 0.65% | 233 |
| Oct 30, 2025 | 251.55 | 253.85 | 250.45 | 253.85 | 252.09 | 0.63% | 83 |
| Oct 29, 2025 | 250.65 | 252.25 | 248.30 | 252.25 | 250.50 | 0.84% | 43 |
| Oct 28, 2025 | 249.90 | 250.15 | 248.50 | 250.15 | 248.41 | 0.44% | 63 |
| Oct 27, 2025 | 252.35 | 252.35 | 249.05 | 249.05 | 247.32 | -1.11% | 44 |
| Oct 24, 2025 | 251.95 | 252.95 | 251.75 | 251.85 | 250.10 | -0.87% | 34 |
| Oct 23, 2025 | 255.65 | 256.50 | 254.05 | 254.05 | 252.28 | -2.21% | 2 |
| Oct 22, 2025 | 259.70 | 260.70 | 258.90 | 259.80 | 257.99 | 0.25% | 43 |
| Oct 21, 2025 | 260.70 | 261.15 | 259.15 | 259.15 | 257.35 | 0.93% | 30 |
| Oct 20, 2025 | 256.40 | 256.75 | 255.00 | 256.75 | 254.97 | 1.66% | - |
| Oct 17, 2025 | 253.10 | 256.30 | 252.25 | 252.55 | 250.79 | -1.23% | 368 |
| Oct 16, 2025 | 256.20 | 256.75 | 254.95 | 255.70 | 253.92 | -0.18% | 2 |
| Oct 15, 2025 | 253.30 | 256.15 | 251.65 | 256.15 | 254.37 | 0.79% | 43 |
| Oct 14, 2025 | 252.50 | 254.20 | 251.65 | 254.15 | 252.38 | -0.66% | - |
| Oct 13, 2025 | 251.10 | 255.85 | 249.95 | 255.85 | 254.07 | 0.75% | 57 |
| Oct 10, 2025 | 255.60 | 255.80 | 253.95 | 253.95 | 252.18 | -0.70% | 86 |
| Oct 9, 2025 | 252.90 | 255.75 | 251.15 | 255.75 | 253.97 | 0.37% | 94 |
| Oct 8, 2025 | 254.00 | 254.80 | 253.45 | 254.80 | 253.03 | 0.99% | - |
| Oct 7, 2025 | 251.30 | 252.30 | 250.25 | 252.30 | 250.55 | 0.58% | 3 |
| Oct 6, 2025 | 255.00 | 255.40 | 250.85 | 250.85 | 249.11 | -1.10% | 195 |
| Oct 3, 2025 | 254.35 | 254.35 | 253.65 | 253.65 | 251.89 | -0.26% | 43 |
| Oct 2, 2025 | 253.65 | 254.70 | 252.25 | 254.30 | 252.53 | -0.63% | 86 |
| Oct 1, 2025 | 239.15 | 255.90 | 239.15 | 255.90 | 254.12 | 8.57% | 168 |
| Sep 30, 2025 | 233.50 | 235.70 | 232.80 | 235.70 | 234.06 | 1.14% | 42 |
| Sep 29, 2025 | 233.40 | 233.55 | 232.60 | 233.05 | 231.43 | 0.30% | 13 |
| Sep 26, 2025 | 233.35 | 235.15 | 232.35 | 232.35 | 230.74 | -1.19% | 6 |