Amazon.com, Inc. (VIE:AMZN)
Austria · Delayed Price · Currency is EUR 233.50
+1.85 (0.80%)
Last updated: May 29, 2026, 2:33 PM CET
VIE:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 233.75 | 234.45 | 230.50 | 231.65 | 231.65 | -0.52% | 763 |
| May 27, 2026 | 227.65 | 233.10 | 227.05 | 232.85 | 232.85 | 2.62% | 320 |
| May 26, 2026 | 230.55 | 231.10 | 226.85 | 226.90 | 226.90 | -1.90% | 524 |
| May 25, 2026 | 231.75 | 231.95 | 231.30 | 231.30 | 231.30 | -0.30% | 185 |
| May 22, 2026 | 231.80 | 232.00 | 231.00 | 232.00 | 232.00 | 1.51% | 291 |
| May 21, 2026 | 227.65 | 229.40 | 227.45 | 228.55 | 228.55 | 0.46% | 317 |
| May 20, 2026 | 223.35 | 227.50 | 223.35 | 227.50 | 227.50 | 3.01% | 706 |
| May 19, 2026 | 226.80 | 227.60 | 220.65 | 220.85 | 220.85 | -3.41% | 515 |
| May 18, 2026 | 225.20 | 230.45 | 224.85 | 228.65 | 228.65 | 0.86% | 557 |
| May 15, 2026 | 226.90 | 227.00 | 224.85 | 226.70 | 226.70 | -1.11% | 711 |
| May 14, 2026 | 230.60 | 230.85 | 229.05 | 229.25 | 229.25 | 0.50% | 414 |
| May 13, 2026 | 227.60 | 228.25 | 225.25 | 228.10 | 228.10 | 1.09% | 503 |
| May 12, 2026 | 227.40 | 228.20 | 225.65 | 225.65 | 225.65 | -2.44% | 256 |
| May 11, 2026 | 230.45 | 231.80 | 228.85 | 231.30 | 231.30 | -0.19% | 638 |
| May 8, 2026 | 231.40 | 232.20 | 229.95 | 231.75 | 231.75 | -0.30% | 129 |
| May 7, 2026 | 234.10 | 234.65 | 232.20 | 232.45 | 232.45 | -0.04% | 689 |
| May 6, 2026 | 232.50 | 234.60 | 231.05 | 232.55 | 232.55 | -1.38% | 1,100 |
| May 5, 2026 | 233.50 | 237.55 | 233.50 | 235.80 | 235.80 | 1.18% | 909 |
| May 4, 2026 | 229.00 | 235.25 | 228.35 | 233.05 | 233.05 | 5.79% | 1,664 |
| Apr 30, 2026 | 229.85 | 234.60 | 220.15 | 220.30 | 220.30 | -2.54% | 1,240 |
| Apr 29, 2026 | 222.85 | 227.30 | 220.75 | 226.05 | 226.05 | 2.01% | 1,597 |
| Apr 28, 2026 | 222.25 | 224.10 | 219.65 | 221.60 | 221.60 | -0.47% | 911 |
| Apr 27, 2026 | 225.35 | 225.65 | 222.25 | 222.65 | 222.65 | -0.47% | 761 |
| Apr 24, 2026 | 218.45 | 223.70 | 218.15 | 223.70 | 223.70 | 1.84% | 498 |
| Apr 23, 2026 | 216.75 | 219.65 | 216.55 | 219.65 | 219.65 | 1.74% | 441 |
| Apr 22, 2026 | 214.70 | 215.95 | 213.75 | 215.90 | 215.90 | 0.58% | 554 |
| Apr 21, 2026 | 217.20 | 217.55 | 214.30 | 214.65 | 214.65 | 2.46% | 600 |
| Apr 20, 2026 | 211.25 | 211.75 | 209.50 | 209.50 | 209.50 | -2.69% | 615 |
| Apr 17, 2026 | 211.85 | 215.60 | 211.85 | 215.30 | 215.30 | 2.30% | 493 |
| Apr 16, 2026 | 210.65 | 211.70 | 207.80 | 210.45 | 210.45 | 0.31% | 338 |
| Apr 15, 2026 | 210.75 | 211.75 | 209.80 | 209.80 | 209.80 | -0.10% | 503 |
| Apr 14, 2026 | 203.80 | 210.00 | 203.80 | 210.00 | 210.00 | 3.22% | 1,014 |
| Apr 13, 2026 | 202.05 | 203.50 | 201.15 | 203.45 | 203.45 | -0.17% | 956 |
| Apr 10, 2026 | 199.76 | 203.95 | 199.10 | 203.80 | 203.80 | 3.78% | 706 |
| Apr 9, 2026 | 188.92 | 196.38 | 188.14 | 196.38 | 196.38 | 3.90% | 1,854 |
| Apr 8, 2026 | 189.76 | 192.22 | 188.12 | 189.00 | 189.00 | 4.03% | 2,608 |
| Apr 7, 2026 | 183.86 | 184.84 | 181.14 | 181.68 | 181.68 | -0.20% | 891 |
| Apr 2, 2026 | 179.14 | 182.30 | 178.04 | 182.04 | 182.04 | -0.39% | 1,454 |
| Apr 1, 2026 | 181.80 | 182.76 | 180.92 | 182.76 | 182.76 | 2.32% | 1,146 |
| Mar 31, 2026 | 176.74 | 179.44 | 176.60 | 178.62 | 178.62 | 0.81% | 1,060 |
| Mar 30, 2026 | 173.72 | 177.18 | 173.72 | 177.18 | 177.18 | 1.63% | 733 |
| Mar 27, 2026 | 180.66 | 180.66 | 174.18 | 174.34 | 174.34 | -4.35% | 767 |
| Mar 26, 2026 | 182.40 | 184.12 | 180.20 | 182.26 | 182.26 | -0.58% | 1,314 |
| Mar 25, 2026 | 180.68 | 183.64 | 180.68 | 183.32 | 183.32 | 1.96% | 1,005 |
| Mar 24, 2026 | 181.36 | 181.40 | 179.28 | 179.80 | 179.80 | -1.14% | 918 |
| Mar 23, 2026 | 175.22 | 182.98 | 175.14 | 181.88 | 181.88 | 1.61% | 2,020 |
| Mar 20, 2026 | 180.28 | 180.28 | 178.52 | 179.00 | 179.00 | -0.31% | 997 |
| Mar 19, 2026 | 182.64 | 182.86 | 179.56 | 179.56 | 179.56 | -2.20% | 1,180 |
| Mar 18, 2026 | 187.44 | 187.48 | 183.60 | 183.60 | 183.60 | -0.98% | 1,424 |
| Mar 17, 2026 | 183.20 | 186.08 | 182.80 | 185.42 | 185.42 | 1.91% | 725 |