Amazon.com, Inc. (VIE:AMZN)
Austria · Delayed Price · Currency is EUR 230.10
+10.10 (4.59%)
At close: Aug 28, 2026
VIE:AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 220.65 | 230.10 | 220.65 | 230.10 | 230.10 | 4.59% | 110 |
| Aug 27, 2026 | 222.50 | 223.25 | 220.00 | 220.00 | 220.00 | -1.46% | 726 |
| Aug 26, 2026 | 223.70 | 224.50 | 222.75 | 223.25 | 223.25 | 0.07% | 331 |
| Aug 25, 2026 | 225.45 | 226.00 | 222.70 | 223.10 | 223.10 | -0.82% | 710 |
| Aug 24, 2026 | 220.60 | 224.95 | 217.65 | 224.95 | 224.95 | 1.67% | 466 |
| Aug 21, 2026 | 223.35 | 224.15 | 221.25 | 221.25 | 221.25 | -1.03% | 438 |
| Aug 20, 2026 | 228.65 | 228.65 | 223.55 | 223.55 | 223.55 | -1.19% | 268 |
| Aug 19, 2026 | 224.10 | 226.25 | 222.15 | 226.25 | 226.25 | 0.67% | 213 |
| Aug 18, 2026 | 225.10 | 225.35 | 224.75 | 224.75 | 224.75 | -0.29% | 326 |
| Aug 17, 2026 | 228.70 | 229.45 | 225.40 | 225.40 | 225.40 | -0.97% | 535 |
| Aug 14, 2026 | 229.70 | 230.15 | 227.60 | 227.60 | 227.60 | -1.54% | 115 |
| Aug 13, 2026 | 232.85 | 233.00 | 230.85 | 231.15 | 231.15 | -0.75% | 266 |
| Aug 12, 2026 | 235.95 | 236.95 | 232.90 | 232.90 | 232.90 | -1.63% | 204 |
| Aug 11, 2026 | 240.65 | 241.15 | 236.75 | 236.75 | 236.75 | -2.07% | 292 |
| Aug 10, 2026 | 238.00 | 241.75 | 237.20 | 241.75 | 241.75 | 0.42% | 608 |
| Aug 7, 2026 | 236.45 | 240.75 | 235.90 | 240.75 | 240.75 | 1.11% | 292 |
| Aug 6, 2026 | 236.90 | 238.40 | 236.90 | 238.10 | 238.10 | -0.21% | 414 |
| Aug 5, 2026 | 241.25 | 244.10 | 238.60 | 238.60 | 238.60 | -1.32% | 826 |
| Aug 4, 2026 | 243.75 | 244.00 | 235.95 | 241.80 | 241.80 | -2.66% | 544 |
| Aug 3, 2026 | 238.25 | 248.40 | 238.15 | 248.40 | 248.40 | 6.79% | 1,189 |
| Jul 31, 2026 | 225.20 | 236.50 | 225.20 | 232.60 | 232.60 | 13.02% | 866 |
| Jul 30, 2026 | 201.35 | 206.60 | 200.50 | 205.80 | 205.80 | 2.49% | 519 |
| Jul 29, 2026 | 203.00 | 203.65 | 200.35 | 200.80 | 200.80 | -0.57% | 245 |
| Jul 28, 2026 | 203.30 | 206.05 | 201.25 | 201.95 | 201.95 | -1.34% | 764 |
| Jul 27, 2026 | 206.30 | 207.10 | 204.70 | 204.70 | 204.70 | -0.34% | 407 |
| Jul 24, 2026 | 205.35 | 206.25 | 203.35 | 205.40 | 205.40 | 0.39% | 570 |
| Jul 23, 2026 | 212.10 | 212.10 | 204.00 | 204.60 | 204.60 | -4.15% | 514 |
| Jul 22, 2026 | 216.75 | 217.90 | 213.45 | 213.45 | 213.45 | -1.86% | 602 |
| Jul 21, 2026 | 219.50 | 219.50 | 216.80 | 217.50 | 217.50 | -1.29% | 421 |
| Jul 20, 2026 | 216.10 | 220.35 | 215.65 | 220.35 | 220.35 | 1.29% | 818 |
| Jul 17, 2026 | 215.20 | 217.55 | 213.75 | 217.55 | 217.55 | -2.62% | 490 |
| Jul 16, 2026 | 223.20 | 225.05 | 222.75 | 223.40 | 223.40 | -0.11% | 798 |
| Jul 15, 2026 | 217.25 | 223.65 | 216.65 | 223.65 | 223.65 | 4.00% | 540 |
| Jul 14, 2026 | 217.00 | 217.20 | 213.40 | 215.05 | 215.05 | -1.42% | 1,019 |
| Jul 13, 2026 | 214.70 | 218.40 | 214.15 | 218.15 | 218.15 | 1.30% | 641 |
| Jul 10, 2026 | 215.60 | 219.15 | 214.65 | 215.35 | 215.35 | 1.96% | 685 |
| Jul 9, 2026 | 213.00 | 213.00 | 209.55 | 211.20 | 211.20 | - | 303 |
| Jul 8, 2026 | 214.95 | 215.10 | 211.20 | 211.20 | 211.20 | -0.82% | 1,216 |
| Jul 7, 2026 | 213.85 | 217.50 | 212.85 | 212.95 | 212.95 | -0.65% | 2,578 |
| Jul 6, 2026 | 213.45 | 214.75 | 211.10 | 214.35 | 214.35 | 0.85% | 1,622 |
| Jul 3, 2026 | 212.30 | 213.00 | 211.80 | 212.55 | 212.55 | -0.98% | 144 |
| Jul 2, 2026 | 213.25 | 214.65 | 210.65 | 214.65 | 214.65 | 0.59% | 3,946 |
| Jul 1, 2026 | 209.35 | 213.75 | 206.80 | 213.40 | 213.40 | 2.18% | 1,086 |
| Jun 30, 2026 | 211.25 | 211.25 | 207.95 | 208.85 | 208.85 | -1.65% | 1,739 |
| Jun 29, 2026 | 205.45 | 213.25 | 205.40 | 212.35 | 212.35 | 4.35% | 1,736 |
| Jun 26, 2026 | 199.98 | 203.50 | 198.72 | 203.50 | 203.50 | 0.52% | 1,175 |
| Jun 25, 2026 | 205.50 | 205.95 | 199.06 | 202.45 | 202.45 | -4.89% | 5,711 |
| Jun 24, 2026 | 205.85 | 213.00 | 205.15 | 212.85 | 212.85 | 3.78% | 6,133 |
| Jun 23, 2026 | 201.75 | 208.00 | 201.35 | 205.10 | 205.10 | 0.59% | 5,053 |
| Jun 22, 2026 | 211.95 | 212.35 | 203.90 | 203.90 | 203.90 | -3.80% | 1,471 |