Amazon.com, Inc. (VIE:AMZN)
Austria · Delayed Price · Currency is EUR 200.85
-6.60 (-3.18%)
At close: Feb 3, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 207.10 | 208.60 | 200.85 | 200.85 | 200.85 | -3.18% | 1,409 |
| Feb 2, 2026 | 198.90 | 207.45 | 198.90 | 207.45 | 207.45 | 2.34% | 397 |
| Jan 30, 2026 | 199.52 | 204.25 | 199.52 | 202.70 | 202.70 | 1.65% | 778 |
| Jan 29, 2026 | 203.00 | 203.00 | 198.30 | 199.40 | 199.40 | -1.94% | 1,320 |
| Jan 28, 2026 | 204.95 | 206.15 | 203.35 | 203.35 | 203.35 | 0.67% | 496 |
| Jan 27, 2026 | 202.25 | 202.65 | 199.48 | 202.00 | 202.00 | 0.05% | 681 |
| Jan 26, 2026 | 201.25 | 202.50 | 200.70 | 201.90 | 201.90 | -0.62% | 893 |
| Jan 23, 2026 | 200.65 | 203.50 | 198.98 | 203.15 | 203.15 | 1.62% | 1,514 |
| Jan 22, 2026 | 199.44 | 200.15 | 199.42 | 199.92 | 199.92 | 1.31% | 414 |
| Jan 21, 2026 | 197.82 | 198.04 | 195.48 | 197.34 | 197.34 | -1.19% | 933 |
| Jan 20, 2026 | 199.92 | 199.92 | 197.34 | 199.72 | 199.72 | -0.66% | 1,142 |
| Jan 19, 2026 | 201.25 | 202.60 | 200.30 | 201.05 | 201.05 | -2.02% | 650 |
| Jan 16, 2026 | 206.40 | 207.00 | 204.65 | 205.20 | 205.20 | -0.46% | 442 |
| Jan 15, 2026 | 204.20 | 206.95 | 204.10 | 206.15 | 206.15 | 0.81% | 1,126 |
| Jan 14, 2026 | 207.70 | 207.75 | 204.20 | 204.50 | 204.50 | -2.48% | 1,278 |
| Jan 13, 2026 | 211.35 | 212.20 | 208.60 | 209.70 | 209.70 | -1.08% | 1,371 |
| Jan 12, 2026 | 210.10 | 212.45 | 209.20 | 212.00 | 212.00 | 0.19% | 1,448 |
| Jan 9, 2026 | 211.00 | 211.90 | 209.65 | 211.60 | 211.60 | 0.88% | 632 |
| Jan 8, 2026 | 206.20 | 209.90 | 206.00 | 209.75 | 209.75 | 0.67% | 1,658 |
| Jan 7, 2026 | 205.90 | 208.60 | 205.25 | 208.35 | 208.35 | 2.03% | 761 |
| Jan 6, 2026 | 199.20 | 204.55 | 198.28 | 204.20 | 204.20 | 2.75% | 809 |
| Jan 5, 2026 | 193.98 | 199.50 | 193.98 | 198.74 | 198.74 | 3.19% | 957 |
| Jan 2, 2026 | 198.40 | 199.64 | 191.68 | 192.60 | 192.60 | -2.28% | 1,132 |
| Dec 30, 2025 | 196.98 | 197.26 | 196.90 | 197.10 | 197.10 | 0.07% | 219 |
| Dec 29, 2025 | 197.12 | 197.94 | 196.16 | 196.96 | 196.96 | 0.44% | 1,511 |
| Dec 23, 2025 | 193.82 | 196.10 | 193.42 | 196.10 | 196.10 | 1.39% | 480 |
| Dec 22, 2025 | 195.28 | 195.28 | 192.92 | 193.42 | 193.42 | -0.61% | 2,357 |
| Dec 19, 2025 | 194.60 | 194.84 | 193.28 | 194.60 | 194.60 | -0.02% | 697 |
| Dec 18, 2025 | 189.48 | 195.24 | 189.48 | 194.64 | 194.64 | 2.15% | 615 |
| Dec 17, 2025 | 192.18 | 193.50 | 189.94 | 190.54 | 190.54 | 0.68% | 2,089 |
| Dec 16, 2025 | 188.20 | 189.68 | 188.20 | 189.26 | 189.26 | -0.65% | 1,451 |
| Dec 15, 2025 | 193.46 | 193.76 | 189.76 | 190.50 | 190.50 | -1.00% | 754 |
| Dec 12, 2025 | 196.54 | 196.80 | 192.42 | 192.42 | 192.42 | -1.22% | 908 |
| Dec 11, 2025 | 195.84 | 196.86 | 194.80 | 194.80 | 194.80 | -1.99% | 1,008 |
| Dec 10, 2025 | 196.32 | 199.12 | 195.64 | 198.76 | 198.76 | 1.46% | 1,066 |
| Dec 9, 2025 | 195.20 | 196.26 | 194.22 | 195.90 | 195.90 | -0.07% | 561 |
| Dec 8, 2025 | 197.74 | 197.74 | 195.94 | 196.04 | 196.04 | -0.61% | 751 |
| Dec 5, 2025 | 197.08 | 198.22 | 196.70 | 197.24 | 197.24 | 0.91% | 406 |
| Dec 4, 2025 | 199.38 | 199.76 | 195.46 | 195.46 | 195.46 | -1.95% | 163 |
| Dec 3, 2025 | 202.25 | 202.25 | 198.26 | 199.34 | 199.34 | -0.97% | 1,055 |
| Dec 2, 2025 | 201.70 | 204.35 | 201.30 | 201.30 | 201.30 | -0.05% | 493 |
| Dec 1, 2025 | 199.50 | 201.75 | 198.58 | 201.40 | 201.40 | 0.60% | 1,244 |
| Nov 28, 2025 | 199.34 | 200.20 | 199.00 | 200.20 | 200.20 | 0.91% | 368 |
| Nov 27, 2025 | 198.72 | 198.82 | 198.02 | 198.40 | 198.40 | -0.43% | 2,945 |
| Nov 26, 2025 | 199.24 | 200.65 | 197.94 | 199.26 | 199.26 | 1.13% | 777 |
| Nov 25, 2025 | 197.10 | 197.10 | 194.92 | 197.04 | 197.04 | 1.02% | 1,145 |
| Nov 24, 2025 | 193.00 | 195.68 | 192.08 | 195.06 | 195.06 | 3.00% | 1,291 |
| Nov 21, 2025 | 188.18 | 189.68 | 187.62 | 189.38 | 189.38 | -2.47% | 1,414 |
| Nov 20, 2025 | 196.76 | 197.44 | 194.18 | 194.18 | 194.18 | 0.69% | 1,178 |
| Nov 19, 2025 | 192.40 | 193.42 | 190.76 | 192.84 | 192.84 | -1.30% | 335 |