Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 378.50
+1.45 (0.38%)
At close: Aug 27, 2026
VIE:AMGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 376.85 | 376.85 | 373.90 | 373.90 | 373.90 | -1.22% | 32 |
| Aug 27, 2026 | 373.35 | 378.50 | 370.75 | 378.50 | 378.50 | 0.38% | 76 |
| Aug 26, 2026 | 379.35 | 380.75 | 377.05 | 377.05 | 377.05 | -1.55% | 47 |
| Aug 25, 2026 | 380.15 | 383.00 | 379.20 | 383.00 | 383.00 | 1.35% | - |
| Aug 24, 2026 | 378.75 | 379.65 | 374.15 | 377.90 | 377.90 | 0.47% | 82 |
| Aug 21, 2026 | 368.65 | 376.15 | 368.65 | 376.15 | 376.15 | 0.40% | 26 |
| Aug 19, 2026 | 368.20 | 376.80 | 367.75 | 376.80 | 374.64 | 2.95% | 30 |
| Aug 18, 2026 | 364.00 | 366.00 | 363.75 | 366.00 | 363.90 | 1.44% | 81 |
| Aug 17, 2026 | 356.00 | 360.80 | 355.05 | 360.80 | 358.73 | 1.21% | 71 |
| Aug 14, 2026 | 364.10 | 364.10 | 356.50 | 356.50 | 354.46 | -1.56% | 66 |
| Aug 13, 2026 | 361.45 | 363.75 | 359.65 | 362.15 | 360.08 | 0.33% | 87 |
| Aug 12, 2026 | 358.35 | 360.95 | 356.10 | 360.95 | 358.88 | 0.68% | 1 |
| Aug 11, 2026 | 360.20 | 363.90 | 358.50 | 358.50 | 356.45 | 0.27% | 204 |
| Aug 10, 2026 | 355.35 | 357.55 | 353.10 | 357.55 | 355.50 | 1.97% | 518 |
| Aug 7, 2026 | 350.35 | 351.40 | 349.35 | 350.65 | 348.64 | 0.33% | 222 |
| Aug 6, 2026 | 356.35 | 362.10 | 349.50 | 349.50 | 347.50 | -0.51% | 199 |
| Aug 5, 2026 | 339.25 | 351.30 | 336.20 | 351.30 | 349.29 | 5.48% | 119 |
| Aug 4, 2026 | 331.00 | 334.00 | 329.20 | 333.05 | 331.14 | 0.91% | 37 |
| Aug 3, 2026 | 336.30 | 340.10 | 329.50 | 330.05 | 328.16 | -0.89% | 231 |
| Jul 31, 2026 | 335.10 | 336.30 | 332.10 | 333.00 | 331.09 | 0.53% | 67 |
| Jul 30, 2026 | 338.60 | 338.60 | 331.25 | 331.25 | 329.35 | -3.99% | 36 |
| Jul 29, 2026 | 347.55 | 347.55 | 345.00 | 345.00 | 343.02 | -0.07% | 50 |
| Jul 28, 2026 | 331.55 | 345.25 | 331.55 | 345.25 | 343.27 | 3.69% | 35 |
| Jul 27, 2026 | 331.50 | 332.95 | 330.85 | 332.95 | 331.04 | 0.88% | 122 |
| Jul 24, 2026 | 326.70 | 330.05 | 326.70 | 330.05 | 328.16 | 1.90% | 72 |
| Jul 23, 2026 | 321.25 | 323.90 | 316.80 | 323.90 | 322.05 | 0.56% | 15 |
| Jul 22, 2026 | 321.85 | 322.65 | 320.80 | 322.10 | 320.26 | 0.73% | - |
| Jul 21, 2026 | 319.45 | 320.70 | 318.10 | 319.75 | 317.92 | -0.22% | 209 |
| Jul 20, 2026 | 320.00 | 323.70 | 319.50 | 320.45 | 318.62 | -1.58% | 249 |
| Jul 17, 2026 | 327.80 | 328.55 | 325.40 | 325.60 | 323.74 | 1.26% | 177 |
| Jul 16, 2026 | 312.45 | 321.55 | 312.00 | 321.55 | 319.71 | 2.70% | 8 |
| Jul 15, 2026 | 311.00 | 313.10 | 310.30 | 313.10 | 311.31 | 0.16% | - |
| Jul 14, 2026 | 315.85 | 315.85 | 312.60 | 312.60 | 310.81 | 0.06% | 32 |
| Jul 13, 2026 | 320.25 | 320.50 | 312.40 | 312.40 | 310.61 | -1.84% | 53 |
| Jul 10, 2026 | 317.85 | 318.90 | 317.85 | 318.25 | 316.43 | 0.20% | 10 |
| Jul 9, 2026 | 321.60 | 321.60 | 317.60 | 317.60 | 315.78 | -1.58% | 25 |
| Jul 8, 2026 | 323.50 | 325.00 | 318.95 | 322.70 | 320.85 | 0.17% | 748 |
| Jul 7, 2026 | 323.25 | 326.95 | 322.15 | 322.15 | 320.31 | 1.32% | 32 |
| Jul 6, 2026 | 326.70 | 326.80 | 317.95 | 317.95 | 316.13 | -2.05% | - |
| Jul 3, 2026 | 324.05 | 325.45 | 323.55 | 324.60 | 322.74 | -0.58% | 32 |
| Jul 2, 2026 | 317.90 | 327.25 | 315.60 | 326.50 | 324.63 | 3.73% | 581 |
| Jul 1, 2026 | 317.65 | 322.10 | 314.75 | 314.75 | 312.95 | 0.11% | 197 |
| Jun 30, 2026 | 315.35 | 317.45 | 314.40 | 314.40 | 312.60 | -0.32% | 24 |
| Jun 29, 2026 | 315.10 | 317.95 | 312.95 | 315.40 | 313.59 | -0.14% | 203 |
| Jun 26, 2026 | 313.15 | 315.95 | 310.75 | 315.85 | 314.04 | 0.88% | 299 |
| Jun 25, 2026 | 307.70 | 313.10 | 306.15 | 313.10 | 311.31 | 0.84% | - |
| Jun 24, 2026 | 304.30 | 311.20 | 302.90 | 310.50 | 308.72 | 1.75% | 404 |
| Jun 23, 2026 | 304.50 | 306.60 | 303.05 | 305.15 | 303.40 | 2.18% | 437 |
| Jun 22, 2026 | 293.95 | 298.65 | 292.40 | 298.65 | 296.94 | 1.93% | 3 |
| Jun 19, 2026 | 293.40 | 295.20 | 293.00 | 293.00 | 291.32 | 0.07% | 30 |