Amazon.com, Inc. (WSE:AMZN)
Poland · Delayed Price · Currency is PLN 795.80
+7.50 (0.95%)
At close: Mar 6, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 798.30 | 798.30 | 795.80 | 795.80 | 795.80 | 0.95% | 18 |
| Mar 5, 2026 | 790.00 | 790.80 | 788.30 | 788.30 | 788.30 | -0.22% | 23 |
| Mar 4, 2026 | 758.50 | 790.00 | 758.50 | 790.00 | 790.00 | 5.19% | 65 |
| Mar 3, 2026 | 759.50 | 759.50 | 751.00 | 751.00 | 751.00 | 0.89% | 14 |
| Mar 2, 2026 | 741.90 | 744.40 | 741.90 | 744.40 | 744.40 | 1.28% | 12 |
| Feb 27, 2026 | 749.50 | 749.50 | 735.00 | 735.00 | 735.00 | -3.23% | 44 |
| Feb 26, 2026 | 759.50 | 762.00 | 759.50 | 759.50 | 759.50 | 0.60% | 53 |
| Feb 25, 2026 | 755.00 | 755.00 | 746.00 | 755.00 | 755.00 | 1.77% | 47 |
| Feb 24, 2026 | 741.90 | 741.90 | 741.90 | 741.90 | 741.90 | - | 17 |
| Feb 23, 2026 | 752.00 | 754.50 | 741.90 | 741.90 | 741.90 | -1.08% | 50 |
| Feb 20, 2026 | 744.40 | 750.00 | 741.90 | 750.00 | 750.00 | 3.29% | 14 |
| Feb 19, 2026 | 740.00 | 740.00 | 726.10 | 726.10 | 726.10 | -1.80% | 36 |
| Feb 18, 2026 | 718.60 | 739.40 | 718.60 | 739.40 | 739.40 | 4.44% | 15 |
| Feb 17, 2026 | 716.80 | 716.80 | 708.00 | 708.00 | 708.00 | -1.23% | 39 |
| Feb 16, 2026 | 716.80 | 719.30 | 710.00 | 716.80 | 716.80 | 2.59% | 73 |
| Feb 13, 2026 | 705.00 | 715.30 | 698.70 | 698.70 | 698.70 | -0.89% | 40 |
| Feb 12, 2026 | 735.40 | 735.40 | 705.00 | 705.00 | 705.00 | -4.13% | 36 |
| Feb 11, 2026 | 742.90 | 742.90 | 735.40 | 735.40 | 735.40 | -0.76% | 86 |
| Feb 10, 2026 | 750.00 | 750.50 | 741.00 | 741.00 | 741.00 | -0.26% | 59 |
| Feb 9, 2026 | 750.00 | 750.00 | 737.90 | 742.90 | 742.90 | - | 48 |
| Feb 6, 2026 | 713.60 | 750.00 | 713.60 | 742.90 | 742.90 | -9.04% | 171 |
| Feb 5, 2026 | 843.50 | 843.50 | 811.70 | 816.70 | 816.70 | -2.26% | 28 |
| Feb 4, 2026 | 860.00 | 860.00 | 835.60 | 835.60 | 835.60 | -3.53% | 14 |
| Feb 3, 2026 | 880.00 | 886.30 | 866.20 | 866.20 | 866.20 | -2.50% | 39 |
| Feb 2, 2026 | 848.60 | 888.40 | 848.60 | 888.40 | 888.40 | 4.08% | 68 |
| Jan 30, 2026 | 856.10 | 856.10 | 853.60 | 853.60 | 853.60 | -0.63% | 14 |
| Jan 29, 2026 | 863.70 | 863.70 | 858.60 | 859.00 | 859.00 | -0.69% | 21 |
| Jan 28, 2026 | 868.70 | 868.70 | 865.00 | 865.00 | 865.00 | 2.25% | 52 |
| Jan 27, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 1.20% | 6 |
| Jan 23, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.48% | 4 |
| Jan 22, 2026 | 840.00 | 851.10 | 840.00 | 840.00 | 840.00 | -0.12% | 40 |
| Jan 21, 2026 | 846.00 | 846.00 | 841.00 | 841.00 | 841.00 | -0.59% | 24 |
| Jan 20, 2026 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.25% | 16 |
| Jan 19, 2026 | 848.10 | 848.10 | 848.10 | 848.10 | 848.10 | -2.29% | 1 |
| Jan 15, 2026 | 868.70 | 868.70 | 868.00 | 868.00 | 868.00 | 0.12% | 64 |
| Jan 14, 2026 | 881.30 | 881.30 | 867.00 | 867.00 | 867.00 | -3.82% | 20 |
| Jan 13, 2026 | 898.90 | 901.40 | 898.90 | 901.40 | 901.40 | 1.13% | 31 |
| Jan 12, 2026 | 891.30 | 891.30 | 891.30 | 891.30 | 891.30 | - | 17 |
| Jan 9, 2026 | 892.00 | 892.00 | 891.30 | 891.30 | 891.30 | - | 14 |
| Jan 8, 2026 | 862.00 | 891.30 | 862.00 | 891.30 | 891.30 | 2.51% | 94 |
| Jan 7, 2026 | 876.20 | 876.20 | 869.50 | 869.50 | 869.50 | 4.96% | 29 |
| Jan 5, 2026 | 825.90 | 828.40 | 825.90 | 828.40 | 828.40 | 1.22% | 7 |
| Jan 2, 2026 | 841.00 | 842.00 | 818.40 | 818.40 | 818.40 | -2.69% | 95 |
| Dec 30, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | -0.30% | 2 |
| Dec 29, 2025 | 838.50 | 843.50 | 838.50 | 843.50 | 843.50 | 1.82% | 16 |
| Dec 23, 2025 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | 2.60% | 3 |
| Dec 18, 2025 | 809.00 | 809.00 | 807.40 | 807.40 | 807.40 | -0.44% | 13 |
| Dec 17, 2025 | 807.40 | 811.00 | 807.40 | 811.00 | 811.00 | - | 69 |
| Dec 16, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0.25% | 13 |
| Dec 15, 2025 | 825.10 | 825.10 | 809.00 | 809.00 | 809.00 | -1.76% | 31 |