Amazon.com, Inc. (VIE:AMZN)
Austria · Delayed Price · Currency is EUR 220.45
+1.05 (0.48%)
At close: Sep 18, 2026
VIE:AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 219.75 | 221.95 | 219.45 | 220.45 | 220.45 | 0.48% | 426 |
| Sep 17, 2026 | 216.50 | 219.55 | 216.50 | 219.40 | 219.40 | 2.24% | 995 |
| Sep 16, 2026 | 215.75 | 216.35 | 214.60 | 214.60 | 214.60 | -0.42% | 440 |
| Sep 15, 2026 | 219.35 | 219.35 | 215.50 | 215.50 | 215.50 | -1.78% | 489 |
| Sep 14, 2026 | 219.85 | 221.60 | 218.20 | 219.40 | 219.40 | -0.61% | 992 |
| Sep 11, 2026 | 217.80 | 220.75 | 217.80 | 220.75 | 220.75 | 1.63% | 192 |
| Sep 10, 2026 | 217.00 | 217.35 | 215.55 | 217.20 | 217.20 | 0.60% | 217 |
| Sep 9, 2026 | 221.50 | 221.50 | 215.90 | 215.90 | 215.90 | -2.40% | 255 |
| Sep 8, 2026 | 221.65 | 222.00 | 219.60 | 221.20 | 221.20 | 0.20% | 354 |
| Sep 7, 2026 | 222.55 | 222.55 | 220.75 | 220.75 | 220.75 | 0.32% | 195 |
| Sep 4, 2026 | 223.10 | 224.35 | 220.05 | 220.05 | 220.05 | -1.19% | 152 |
| Sep 3, 2026 | 220.60 | 222.70 | 220.00 | 222.70 | 222.70 | 1.11% | 279 |
| Sep 2, 2026 | 219.60 | 221.25 | 218.20 | 220.25 | 220.25 | 0.11% | 227 |
| Sep 1, 2026 | 224.30 | 224.30 | 218.90 | 220.00 | 220.00 | -2.05% | 605 |
| Aug 31, 2026 | 229.95 | 230.00 | 224.20 | 224.60 | 224.60 | -2.39% | 287 |
| 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 |