Amgen Inc. (BIT:1AMGN)
Italy
· Delayed Price · Currency is EUR 285.55
-9.35 (-3.17%)
At close: Dec 5, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 290.60 | 290.60 | 285.00 | 285.55 | 285.55 | -3.17% | 96 |
| Dec 4, 2025 | 297.15 | 297.15 | 295.95 | 294.90 | 294.90 | 0.22% | 11 |
| Dec 3, 2025 | 293.45 | 293.45 | 293.45 | 294.25 | 294.25 | 0.63% | 106 |
| Dec 2, 2025 | 294.00 | 294.00 | 294.00 | 292.40 | 292.40 | 0.19% | 110 |
| Dec 1, 2025 | 297.50 | 297.55 | 295.50 | 291.85 | 291.85 | -0.82% | 58 |
| Nov 28, 2025 | 297.25 | 298.20 | 295.60 | 294.25 | 294.25 | -0.41% | 43 |
| Nov 27, 2025 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | -0.03% | - |
| Nov 26, 2025 | 295.05 | 295.55 | 294.05 | 295.55 | 295.55 | 1.48% | 93 |
| Nov 25, 2025 | 288.75 | 293.50 | 288.70 | 291.25 | 291.25 | -0.72% | 186 |
| Nov 24, 2025 | 289.10 | 291.15 | 289.10 | 293.35 | 293.35 | -0.73% | 81 |
| Nov 21, 2025 | 292.90 | 295.70 | 292.90 | 295.50 | 295.50 | -0.51% | 16 |
| Nov 20, 2025 | 296.50 | 296.50 | 293.05 | 297.00 | 297.00 | 0.15% | 16 |
| Nov 19, 2025 | 295.80 | 297.30 | 295.80 | 296.55 | 294.49 | 0.32% | 20 |
| Nov 18, 2025 | 295.05 | 295.05 | 293.15 | 295.60 | 293.54 | 0.34% | 155 |
| Nov 17, 2025 | 290.50 | 296.60 | 290.50 | 294.60 | 292.55 | 1.50% | 200 |
| Nov 14, 2025 | 290.20 | 290.20 | 285.65 | 290.25 | 288.23 | -1.43% | 520 |
| Nov 13, 2025 | 288.80 | 293.45 | 288.40 | 294.45 | 292.40 | 0.34% | 82 |
| Nov 12, 2025 | 292.05 | 295.40 | 292.05 | 293.45 | 291.41 | 3.18% | 297 |
| Nov 11, 2025 | 280.00 | 285.10 | 279.30 | 284.40 | 282.42 | 2.62% | 132 |
| Nov 10, 2025 | 276.60 | 280.00 | 275.00 | 277.15 | 275.22 | 0.09% | 84 |
| Nov 7, 2025 | 273.05 | 276.70 | 271.65 | 276.90 | 274.97 | 1.32% | 14 |
| Nov 6, 2025 | 277.75 | 277.75 | 273.75 | 273.30 | 271.40 | -0.18% | 263 |
| Nov 5, 2025 | 264.90 | 274.50 | 264.90 | 273.80 | 271.90 | 5.73% | 259 |
| Nov 4, 2025 | 258.15 | 258.15 | 258.15 | 258.95 | 257.15 | 1.75% | 92 |
| Nov 3, 2025 | 259.90 | 259.90 | 254.85 | 254.50 | 252.73 | -0.39% | 101 |
| Oct 31, 2025 | 249.30 | 255.85 | 249.30 | 255.50 | 253.72 | 0.57% | 12 |
| Oct 30, 2025 | 252.30 | 252.30 | 250.55 | 254.05 | 252.28 | 0.65% | 44 |
| Oct 29, 2025 | 250.64 | 250.64 | 250.64 | 252.40 | 250.64 | 0.94% | - |
| Oct 28, 2025 | 248.31 | 248.31 | 248.31 | 250.05 | 248.31 | 0.40% | - |
| Oct 27, 2025 | 249.50 | 250.15 | 249.50 | 249.05 | 247.32 | -1.05% | 18 |
| Oct 24, 2025 | 251.65 | 251.65 | 251.65 | 251.70 | 249.95 | -0.83% | 20 |
| Oct 23, 2025 | 252.03 | 252.03 | 252.03 | 253.80 | 252.03 | -2.35% | - |
| Oct 22, 2025 | 259.05 | 259.05 | 259.05 | 259.90 | 258.09 | 0.19% | 3 |
| Oct 21, 2025 | 259.20 | 259.25 | 259.20 | 259.40 | 257.60 | 1.03% | 4 |
| Oct 20, 2025 | 256.15 | 256.80 | 252.90 | 256.75 | 254.96 | 1.60% | 164 |
| Oct 17, 2025 | 251.90 | 256.95 | 251.75 | 252.70 | 250.94 | -1.27% | 195 |
| Oct 16, 2025 | 254.17 | 254.17 | 254.17 | 255.95 | 254.17 | 0.08% | - |
| Oct 15, 2025 | 253.97 | 253.97 | 253.97 | 255.75 | 253.97 | 0.87% | - |
| Oct 14, 2025 | 252.30 | 253.55 | 252.30 | 253.55 | 251.79 | -0.92% | 13 |
| Oct 13, 2025 | 251.00 | 251.00 | 250.20 | 255.90 | 254.12 | 0.69% | 46 |
| Oct 10, 2025 | 255.20 | 255.20 | 253.75 | 254.15 | 252.38 | -0.49% | 48 |
| Oct 9, 2025 | 254.00 | 254.00 | 253.75 | 255.40 | 253.62 | 0.24% | 51 |
| Oct 8, 2025 | 253.03 | 253.03 | 253.03 | 254.80 | 253.03 | 1.19% | - |
| Oct 7, 2025 | 252.40 | 252.40 | 250.60 | 251.80 | 250.05 | 0.28% | 30 |
| Oct 6, 2025 | 249.35 | 249.35 | 249.35 | 251.10 | 249.35 | -1.06% | - |
| Oct 3, 2025 | 253.55 | 255.35 | 252.40 | 253.80 | 252.03 | -0.20% | 107 |
| Oct 2, 2025 | 252.50 | 254.30 | 252.50 | 254.30 | 252.53 | -0.88% | 36 |
| Oct 1, 2025 | 239.55 | 252.10 | 239.00 | 256.55 | 254.77 | 8.80% | 149 |
| Sep 30, 2025 | 234.20 | 238.90 | 234.00 | 235.80 | 234.16 | 1.16% | 51 |
| Sep 29, 2025 | 234.50 | 234.50 | 230.90 | 233.10 | 231.48 | 0.41% | 100 |
| Sep 26, 2025 | 235.05 | 235.05 | 234.05 | 232.15 | 230.54 | -1.36% | 6 |
| Sep 25, 2025 | 238.70 | 238.70 | 238.70 | 235.35 | 233.71 | -1.30% | 5 |
| Sep 24, 2025 | 243.85 | 243.85 | 238.65 | 238.45 | 236.79 | -1.43% | 12 |
| Sep 23, 2025 | 242.10 | 242.10 | 242.10 | 241.90 | 240.22 | -0.51% | 2 |
| Sep 22, 2025 | 241.25 | 243.10 | 241.25 | 243.15 | 241.46 | 1.35% | 28 |
| Sep 19, 2025 | 236.80 | 240.00 | 236.80 | 239.90 | 238.23 | 2.76% | 114 |
| Sep 18, 2025 | 233.85 | 233.85 | 233.30 | 233.45 | 231.83 | 0.26% | 72 |
| Sep 17, 2025 | 231.23 | 231.23 | 231.23 | 232.85 | 231.23 | 0.82% | - |
| Sep 16, 2025 | 233.45 | 233.45 | 231.10 | 230.95 | 229.34 | -0.50% | 126 |
| Sep 15, 2025 | 237.95 | 237.95 | 232.10 | 232.10 | 230.49 | -2.58% | 79 |
| Sep 12, 2025 | 236.59 | 236.59 | 236.59 | 238.25 | 236.59 | -0.42% | - |
| Sep 11, 2025 | 237.59 | 237.59 | 237.59 | 239.25 | 237.59 | 1.33% | - |
| Sep 10, 2025 | 235.70 | 235.70 | 235.70 | 236.10 | 234.46 | -1.69% | 8 |
| Sep 9, 2025 | 238.00 | 238.00 | 237.35 | 240.15 | 238.48 | 0.15% | 102 |
| Sep 8, 2025 | 238.13 | 238.13 | 238.13 | 239.80 | 238.13 | -0.35% | - |
| Sep 5, 2025 | 239.60 | 239.60 | 239.60 | 240.65 | 238.98 | -0.72% | 1 |
| Sep 4, 2025 | 243.60 | 243.60 | 243.60 | 242.40 | 240.71 | -0.02% | 5 |
| Sep 3, 2025 | 241.80 | 242.10 | 240.95 | 242.45 | 240.76 | -1.10% | 300 |
| Sep 2, 2025 | 243.45 | 243.45 | 243.45 | 245.15 | 243.44 | -0.49% | - |
| Sep 1, 2025 | 245.40 | 245.40 | 245.40 | 246.35 | 244.64 | 0.55% | 2 |
| Aug 29, 2025 | 243.30 | 243.30 | 243.30 | 245.00 | 243.30 | 0.08% | - |
| Aug 28, 2025 | 245.95 | 245.95 | 244.50 | 244.80 | 243.10 | -1.17% | 60 |
| Aug 27, 2025 | 249.80 | 250.25 | 249.80 | 247.70 | 245.98 | 0.18% | 67 |
| Aug 26, 2025 | 247.00 | 247.25 | 246.35 | 247.25 | 245.53 | -0.08% | 35 |
| Aug 25, 2025 | 251.00 | 251.00 | 249.40 | 247.45 | 245.73 | -1.86% | 62 |
| Aug 22, 2025 | 253.70 | 253.70 | 251.65 | 252.15 | 250.40 | -0.83% | 145 |
| Aug 21, 2025 | 256.00 | 256.00 | 256.00 | 254.25 | 252.48 | -0.35% | 1 |
| Aug 20, 2025 | 255.45 | 255.60 | 253.10 | 255.15 | 251.35 | 1.07% | 64 |
| Aug 19, 2025 | 248.69 | 248.69 | 248.69 | 252.45 | 248.69 | -0.71% | - |
| Aug 18, 2025 | 254.05 | 255.25 | 253.40 | 254.25 | 250.46 | 1.88% | 76 |
| Aug 14, 2025 | 246.75 | 246.95 | 246.75 | 249.55 | 245.83 | 1.57% | 11 |
| Aug 13, 2025 | 242.04 | 242.04 | 242.04 | 245.70 | 242.04 | 1.45% | - |
| Aug 12, 2025 | 238.59 | 238.59 | 238.59 | 242.20 | 238.59 | -2.06% | - |
| Aug 11, 2025 | 246.50 | 246.50 | 246.50 | 247.30 | 243.62 | 0.92% | 60 |
| Aug 8, 2025 | 245.00 | 246.00 | 245.00 | 245.05 | 241.40 | 1.13% | 68 |
| Aug 7, 2025 | 245.35 | 246.00 | 245.35 | 242.30 | 238.69 | -0.98% | 203 |
| Aug 6, 2025 | 257.95 | 257.95 | 244.95 | 244.70 | 241.05 | -5.69% | 1,000 |
| Aug 5, 2025 | 255.58 | 255.58 | 255.58 | 259.45 | 255.58 | 0.58% | - |
| Aug 4, 2025 | 258.55 | 258.55 | 255.35 | 257.95 | 254.11 | 0.78% | 16 |
| Aug 1, 2025 | 255.40 | 261.55 | 253.00 | 255.95 | 252.14 | -2.57% | 128 |
| Jul 31, 2025 | 263.90 | 263.90 | 263.90 | 262.70 | 258.79 | -0.28% | 90 |
| Jul 30, 2025 | 262.95 | 263.70 | 262.95 | 263.45 | 259.52 | -0.04% | 26 |
| Jul 29, 2025 | 259.70 | 263.40 | 259.70 | 263.55 | 259.62 | 0.90% | 18 |
| Jul 28, 2025 | 261.50 | 261.50 | 261.50 | 261.20 | 257.31 | 0.46% | 114 |
| Jul 25, 2025 | 262.15 | 262.15 | 261.50 | 260.00 | 256.13 | -0.82% | 36 |
| Jul 24, 2025 | 262.00 | 262.45 | 262.00 | 262.15 | 258.24 | 0.42% | 26 |
| Jul 23, 2025 | 264.10 | 264.15 | 261.60 | 261.05 | 257.16 | 1.22% | 132 |
| Jul 22, 2025 | 257.30 | 259.55 | 257.30 | 257.90 | 254.06 | 2.20% | 1,081 |
| Jul 21, 2025 | 252.50 | 252.50 | 247.60 | 252.35 | 248.59 | -1.06% | 107 |
| Jul 18, 2025 | 257.55 | 257.60 | 255.00 | 255.05 | 251.25 | -0.76% | 257 |