Amgen Inc. (VIE:AMGN)
Austria · Delayed Price · Currency is EUR 321.55
+8.45 (2.70%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:AMGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 312.45 | 321.55 | 312.00 | 321.55 | 321.55 | 2.70% | 8 |
| Jul 15, 2026 | 311.00 | 313.10 | 310.30 | 313.10 | 313.10 | 0.16% | - |
| Jul 14, 2026 | 315.85 | 315.85 | 312.60 | 312.60 | 312.60 | 0.06% | 32 |
| Jul 13, 2026 | 320.25 | 320.50 | 312.40 | 312.40 | 312.40 | -1.84% | 53 |
| Jul 10, 2026 | 317.85 | 318.90 | 317.85 | 318.25 | 318.25 | 0.20% | 10 |
| Jul 9, 2026 | 321.60 | 321.60 | 317.60 | 317.60 | 317.60 | -1.58% | 25 |
| Jul 8, 2026 | 323.50 | 325.00 | 318.95 | 322.70 | 322.70 | 0.17% | 748 |
| Jul 7, 2026 | 323.25 | 326.95 | 322.15 | 322.15 | 322.15 | 1.32% | 32 |
| Jul 6, 2026 | 326.70 | 326.80 | 317.95 | 317.95 | 317.95 | -2.05% | - |
| Jul 3, 2026 | 324.05 | 325.45 | 323.55 | 324.60 | 324.60 | -0.58% | 32 |
| Jul 2, 2026 | 317.90 | 327.25 | 315.60 | 326.50 | 326.50 | 3.73% | 581 |
| Jul 1, 2026 | 317.65 | 322.10 | 314.75 | 314.75 | 314.75 | 0.11% | 197 |
| Jun 30, 2026 | 315.35 | 317.45 | 314.40 | 314.40 | 314.40 | -0.32% | 24 |
| Jun 29, 2026 | 315.10 | 317.95 | 312.95 | 315.40 | 315.40 | -0.14% | 203 |
| Jun 26, 2026 | 313.15 | 315.95 | 310.75 | 315.85 | 315.85 | 0.88% | 299 |
| Jun 25, 2026 | 307.70 | 313.10 | 306.15 | 313.10 | 313.10 | 0.84% | - |
| Jun 24, 2026 | 304.30 | 311.20 | 302.90 | 310.50 | 310.50 | 1.75% | 404 |
| Jun 23, 2026 | 304.50 | 306.60 | 303.05 | 305.15 | 305.15 | 2.18% | 437 |
| Jun 22, 2026 | 293.95 | 298.65 | 292.40 | 298.65 | 298.65 | 1.93% | 3 |
| Jun 19, 2026 | 293.40 | 295.20 | 293.00 | 293.00 | 293.00 | 0.07% | 30 |
| Jun 18, 2026 | 296.20 | 299.80 | 292.80 | 292.80 | 292.80 | -2.48% | 130 |
| Jun 17, 2026 | 299.20 | 300.25 | 298.85 | 300.25 | 300.25 | -0.38% | 94 |
| Jun 16, 2026 | 303.70 | 303.70 | 301.10 | 301.40 | 301.40 | -1.89% | 45 |
| Jun 15, 2026 | 307.95 | 308.75 | 304.10 | 307.20 | 307.20 | 0.15% | 131 |
| Jun 12, 2026 | 305.45 | 309.05 | 305.45 | 306.75 | 306.75 | 1.07% | 55 |
| Jun 11, 2026 | 293.85 | 303.50 | 293.85 | 303.50 | 303.50 | 0.95% | 66 |
| Jun 10, 2026 | 299.75 | 300.65 | 298.55 | 300.65 | 300.65 | 0.48% | 105 |
| Jun 9, 2026 | 299.50 | 301.05 | 299.20 | 299.20 | 299.20 | -0.55% | - |
| Jun 8, 2026 | 303.50 | 303.50 | 300.85 | 300.85 | 300.85 | -2.10% | 48 |
| Jun 5, 2026 | 296.45 | 307.30 | 296.45 | 307.30 | 307.30 | 3.69% | 33 |
| Jun 4, 2026 | 294.50 | 298.05 | 293.05 | 296.35 | 296.35 | 3.26% | 94 |
| Jun 3, 2026 | 282.90 | 287.00 | 282.10 | 287.00 | 287.00 | 2.35% | - |
| Jun 2, 2026 | 282.00 | 282.60 | 280.40 | 280.40 | 280.40 | -0.27% | 115 |
| Jun 1, 2026 | 285.75 | 286.55 | 281.15 | 281.15 | 281.15 | -1.78% | - |
| May 29, 2026 | 287.75 | 288.50 | 286.25 | 286.25 | 286.25 | -0.28% | 24 |
| May 28, 2026 | 291.15 | 291.15 | 287.05 | 287.05 | 287.05 | -2.05% | - |
| May 27, 2026 | 289.05 | 293.05 | 289.05 | 293.05 | 293.05 | 1.00% | 44 |
| May 26, 2026 | 293.00 | 293.85 | 290.15 | 290.15 | 290.15 | 0.03% | 33 |
| May 25, 2026 | 294.20 | 296.00 | 290.05 | 290.05 | 290.05 | -0.72% | 21 |
| May 22, 2026 | 289.70 | 293.75 | 289.70 | 292.15 | 292.15 | 0.93% | 51 |
| May 21, 2026 | 284.40 | 289.45 | 284.30 | 289.45 | 289.45 | 1.99% | 2 |
| May 20, 2026 | 285.40 | 285.55 | 283.80 | 283.80 | 283.80 | -0.44% | - |
| May 19, 2026 | 278.55 | 285.05 | 278.25 | 285.05 | 285.05 | 2.79% | - |
| May 18, 2026 | 279.30 | 279.55 | 277.30 | 277.30 | 277.30 | -1.54% | 33 |
| May 15, 2026 | 287.55 | 288.60 | 281.65 | 281.65 | 281.65 | -0.14% | 38 |
| May 13, 2026 | 286.25 | 286.35 | 284.20 | 284.20 | 282.04 | -0.94% | 7 |
| May 12, 2026 | 279.45 | 286.90 | 279.45 | 286.90 | 284.72 | 1.94% | 33 |
| May 11, 2026 | 279.85 | 283.05 | 279.85 | 281.45 | 279.31 | 0.63% | - |
| May 8, 2026 | 280.95 | 280.95 | 279.55 | 279.70 | 277.58 | 0.32% | - |
| May 7, 2026 | 282.10 | 282.10 | 278.80 | 278.80 | 276.68 | -0.96% | 25 |