Amazon.com, Inc. (WSE:AMZN)
Poland · Delayed Price · Currency is PLN 823.50
-4.80 (-0.58%)
At close: Aug 22, 2025, 4:50 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 810.00 | 823.50 | 810.00 | 823.50 | - | -0.58% | 31 |
| Aug 21, 2025 | 828.30 | 828.30 | 828.30 | 828.30 | - | 3.38% | 1 |
| Aug 20, 2025 | 801.20 | 801.20 | 801.20 | 801.20 | - | -3.08% | 4 |
| Aug 19, 2025 | 826.70 | 826.70 | 826.70 | 826.70 | - | -2.48% | 1 |
| Aug 18, 2025 | 847.70 | 847.70 | 847.70 | 847.70 | - | 2.54% | 1 |
| Aug 14, 2025 | 826.70 | 826.70 | 826.70 | 826.70 | - | 0.78% | 2 |
| Aug 12, 2025 | 820.30 | 820.30 | 820.30 | 820.30 | - | -0.19% | 2 |
| Aug 11, 2025 | 821.90 | 821.90 | 821.90 | 821.90 | - | 0.91% | 40 |
| Aug 8, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | - | - | 4 |
| Aug 7, 2025 | 814.50 | 814.50 | 804.40 | 814.50 | - | 1.48% | 7 |
| Aug 6, 2025 | 814.30 | 814.30 | 802.60 | 802.60 | - | 0.40% | 14 |
| Aug 5, 2025 | 796.10 | 799.40 | 796.10 | 799.40 | - | -0.20% | 12 |
| Aug 4, 2025 | 812.20 | 812.20 | 801.00 | 801.00 | - | -1.97% | 10 |
| Aug 1, 2025 | 817.10 | 817.10 | 817.10 | 817.10 | - | -7.07% | 27 |
| Jul 31, 2025 | 879.30 | 879.30 | 879.30 | 879.30 | - | 4.36% | 7 |
| Jul 28, 2025 | 842.60 | 842.60 | 842.60 | 842.60 | - | 2.12% | 15 |
| Jul 24, 2025 | 823.50 | 825.10 | 823.50 | 825.10 | - | 0.19% | 161 |
| Jul 23, 2025 | 823.50 | 823.50 | 823.50 | 823.50 | - | -1.02% | 10 |
| Jul 22, 2025 | 825.20 | 832.00 | 825.20 | 832.00 | - | 0.84% | 6 |
| Jul 18, 2025 | 825.10 | 825.10 | 825.10 | 825.10 | - | -0.78% | 1 |
| Jul 16, 2025 | 831.60 | 831.60 | 831.60 | 831.60 | - | -0.19% | 12 |
| Jul 15, 2025 | 818.70 | 833.20 | 818.70 | 833.20 | - | 1.77% | 32 |
| Jul 14, 2025 | 818.70 | 818.70 | 818.70 | 818.70 | - | - | 3 |
| Jul 11, 2025 | 818.70 | 818.70 | 818.70 | 818.70 | - | 1.00% | 26 |
| Jul 10, 2025 | 810.60 | 810.60 | 810.60 | 810.60 | - | 0.82% | 40 |
| Jul 9, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | - | -0.25% | 1 |
| Jul 8, 2025 | 817.10 | 817.10 | 806.00 | 806.00 | - | -1.36% | 19 |
| Jul 7, 2025 | 801.20 | 817.10 | 801.20 | 817.10 | - | 1.40% | 39 |
| Jul 4, 2025 | 805.00 | 805.80 | 805.00 | 805.80 | - | 0.47% | 10 |
| Jul 3, 2025 | 801.00 | 802.00 | 801.00 | 802.00 | - | 2.34% | 7 |
| Jul 1, 2025 | 796.10 | 796.10 | 783.70 | 783.70 | - | -2.38% | 8 |
| Jun 30, 2025 | 802.80 | 802.80 | 802.80 | 802.80 | - | 0.22% | 6 |
| Jun 27, 2025 | 785.20 | 801.00 | 785.20 | 801.00 | - | 2.05% | 42 |
| Jun 24, 2025 | 784.90 | 784.90 | 784.90 | 784.90 | - | 1.19% | 3 |
| Jun 23, 2025 | 767.70 | 777.30 | 767.70 | 775.70 | - | -3.74% | 14 |
| Jun 18, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | - | 3.45% | 8 |
| Jun 16, 2025 | 778.90 | 778.90 | 778.90 | 778.90 | - | -0.56% | 3 |
| Jun 13, 2025 | 783.30 | 783.30 | 783.30 | 783.30 | - | -1.41% | 5 |
| Jun 12, 2025 | 794.50 | 794.50 | 794.50 | 794.50 | - | -0.69% | 6 |
| Jun 11, 2025 | 814.00 | 815.00 | 800.00 | 800.00 | - | -2.09% | 32 |
| Jun 10, 2025 | 820.30 | 820.30 | 817.10 | 817.10 | - | 0.80% | 12 |
| Jun 9, 2025 | 793.20 | 810.60 | 793.20 | 810.60 | - | 4.07% | 49 |
| Jun 6, 2025 | 778.90 | 778.90 | 778.90 | 778.90 | - | 0.41% | 11 |
| Jun 3, 2025 | 769.30 | 775.70 | 769.30 | 775.70 | - | 2.96% | 7 |
| Jun 2, 2025 | 764.50 | 764.50 | 740.50 | 753.40 | - | -1.45% | 108 |
| May 30, 2025 | 764.50 | 764.50 | 764.50 | 764.50 | - | -3.23% | 1 |
| May 29, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1.70% | 3 |
| May 28, 2025 | 776.80 | 780.10 | 776.80 | 776.80 | - | 1.68% | 36 |
| May 27, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | - | -0.42% | 2 |
| May 26, 2025 | 767.20 | 767.20 | 767.20 | 767.20 | - | 0.05% | 1 |