Amgen Inc. (BIT:1AMGN)
Italy
· Delayed Price · Currency is EUR 292.65
-1.75 (-0.59%)
At close: Apr 27, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 292.60 | 296.05 | 292.60 | 293.25 | 293.25 | 0.21% | 79 |
| Apr 27, 2026 | 292.10 | 292.60 | 291.40 | 292.65 | 292.65 | -0.59% | 80 |
| Apr 24, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -1.01% | 22 |
| Apr 23, 2026 | 295.65 | 295.80 | 295.65 | 297.40 | 297.40 | 0.83% | 62 |
| Apr 22, 2026 | 292.70 | 294.70 | 292.50 | 294.95 | 294.95 | 0.67% | 26 |
| Apr 21, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.84% | - |
| Apr 20, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -0.48% | - |
| Apr 17, 2026 | 295.30 | 295.30 | 295.30 | 299.95 | 299.95 | 1.66% | 5 |
| Apr 16, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | 0.61% | - |
| Apr 15, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -1.28% | - |
| Apr 14, 2026 | 295.90 | 295.90 | 295.90 | 297.05 | 297.05 | 0.15% | 25 |
| Apr 13, 2026 | 299.60 | 299.60 | 297.65 | 296.60 | 296.60 | -1.31% | 13 |
| Apr 10, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | -1.00% | - |
| Apr 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 2.19% | - |
| Apr 8, 2026 | 295.70 | 296.55 | 293.40 | 297.10 | 297.10 | 1.80% | 57 |
| Apr 7, 2026 | 293.05 | 293.05 | 291.75 | 291.85 | 291.85 | -3.84% | 18 |
| Apr 2, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.12% | - |
| Apr 1, 2026 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | -0.02% | - |
| Mar 31, 2026 | 301.80 | 303.90 | 301.10 | 303.90 | 303.90 | -0.43% | 93 |
| Mar 30, 2026 | 306.60 | 306.60 | 305.60 | 305.20 | 305.20 | -0.08% | 39 |
| Mar 27, 2026 | 304.25 | 308.90 | 304.25 | 305.45 | 305.45 | 0.08% | 26 |
| Mar 26, 2026 | 305.55 | 306.55 | 302.90 | 305.20 | 305.20 | -0.47% | 243 |
| Mar 25, 2026 | 300.80 | 307.25 | 300.80 | 306.65 | 306.65 | 1.09% | 25 |
| Mar 24, 2026 | 300.50 | 303.35 | 300.40 | 303.35 | 303.35 | 0.21% | 96 |
| Mar 23, 2026 | 299.95 | 303.50 | 299.95 | 302.70 | 302.70 | 0.55% | 192 |
| Mar 20, 2026 | 300.35 | 303.30 | 300.35 | 301.05 | 301.05 | -0.99% | 88 |
| Mar 19, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | -1.38% | - |
| Mar 18, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -1.80% | - |
| Mar 17, 2026 | 318.45 | 318.45 | 318.45 | 313.95 | 313.95 | -1.49% | 12 |
| Mar 16, 2026 | 318.75 | 318.75 | 318.75 | 318.70 | 318.70 | -0.70% | 4 |
| Mar 13, 2026 | 323.10 | 323.10 | 322.10 | 320.95 | 320.95 | -0.14% | 41 |
| Mar 12, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | -1.38% | - |
| Mar 11, 2026 | 326.35 | 326.35 | 326.35 | 325.90 | 325.90 | 0.73% | 6 |
| Mar 10, 2026 | 324.65 | 324.70 | 324.65 | 323.55 | 323.55 | 0.51% | 65 |
| Mar 9, 2026 | 316.00 | 319.20 | 316.00 | 321.90 | 321.90 | 1.90% | 29 |
| Mar 6, 2026 | 315.85 | 317.85 | 315.10 | 315.90 | 315.90 | -0.35% | 245 |
| Mar 5, 2026 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | -2.43% | 268 |
| Mar 4, 2026 | 326.80 | 326.80 | 322.55 | 324.90 | 324.90 | 0.85% | 126 |
| Mar 3, 2026 | 329.20 | 330.05 | 328.55 | 322.15 | 322.15 | -2.13% | 31 |
| Mar 2, 2026 | 328.90 | 330.45 | 327.30 | 329.15 | 329.15 | -0.26% | 125 |
| Feb 27, 2026 | 320.70 | 320.70 | 320.70 | 330.00 | 330.00 | 3.33% | 40 |
| Feb 26, 2026 | 325.00 | 325.00 | 318.60 | 319.35 | 319.35 | -1.66% | 20 |
| Feb 25, 2026 | 322.25 | 324.45 | 322.25 | 324.75 | 324.75 | 0.50% | 58 |
| Feb 24, 2026 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | 0.76% | - |
| Feb 23, 2026 | 316.45 | 317.90 | 316.45 | 320.70 | 320.70 | 1.10% | 12 |
| Feb 20, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -1.03% | - |
| Feb 19, 2026 | 321.25 | 321.25 | 321.25 | 320.50 | 320.50 | 0.09% | 5 |
| Feb 18, 2026 | 319.35 | 319.35 | 319.35 | 320.20 | 320.20 | 1.59% | 18 |
| Feb 17, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 1.45% | - |
| Feb 16, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 0.29% | - |
| Feb 13, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 2.89% | - |
| Feb 12, 2026 | 324.10 | 324.10 | 293.85 | 301.10 | 301.10 | -2.45% | 183 |
| Feb 11, 2026 | 308.55 | 309.60 | 305.05 | 308.65 | 306.53 | -0.32% | 103 |
| Feb 10, 2026 | 317.00 | 317.00 | 314.00 | 309.65 | 307.52 | -1.71% | 28 |
| Feb 9, 2026 | 324.15 | 324.15 | 321.85 | 315.05 | 312.88 | -1.11% | 24 |
| Feb 6, 2026 | 312.90 | 318.00 | 311.55 | 318.60 | 316.41 | 2.26% | 175 |
| Feb 5, 2026 | 308.90 | 316.75 | 308.90 | 311.55 | 309.41 | 1.47% | 108 |
| Feb 4, 2026 | 281.95 | 305.20 | 281.95 | 307.05 | 304.94 | 5.59% | 467 |
| Feb 3, 2026 | 288.80 | 288.80 | 288.80 | 290.80 | 288.80 | -0.51% | - |
| Feb 2, 2026 | 287.20 | 288.95 | 287.20 | 292.30 | 290.29 | 1.78% | 26 |
| Jan 30, 2026 | 287.10 | 287.10 | 284.20 | 287.20 | 285.22 | -0.95% | 12 |
| Jan 29, 2026 | 284.40 | 286.00 | 277.30 | 289.95 | 287.95 | -0.05% | 22 |
| Jan 28, 2026 | 288.10 | 288.10 | 288.10 | 290.10 | 288.10 | -1.61% | - |
| Jan 27, 2026 | 293.90 | 293.90 | 293.90 | 294.85 | 292.82 | 0.67% | 3 |
| Jan 26, 2026 | 292.05 | 292.40 | 292.05 | 292.90 | 290.88 | -0.76% | 19 |
| Jan 23, 2026 | 294.95 | 294.95 | 294.95 | 295.15 | 293.12 | -0.82% | 4 |
| Jan 22, 2026 | 294.30 | 297.00 | 294.30 | 297.60 | 295.55 | 2.83% | 32 |
| Jan 21, 2026 | 282.10 | 286.45 | 282.10 | 289.40 | 287.41 | 2.86% | 66 |
| Jan 20, 2026 | 281.00 | 281.00 | 281.00 | 281.35 | 279.41 | 0.16% | 17 |
| Jan 19, 2026 | 280.70 | 280.70 | 280.70 | 280.90 | 278.97 | -1.07% | 14 |
| Jan 16, 2026 | 282.00 | 282.00 | 282.00 | 283.95 | 282.00 | 0.16% | - |
| Jan 15, 2026 | 284.10 | 284.10 | 282.35 | 283.50 | 281.55 | 1.30% | 18 |
| Jan 14, 2026 | 278.60 | 279.85 | 277.40 | 279.85 | 277.92 | 0.68% | 46 |
| Jan 13, 2026 | 280.00 | 280.00 | 279.30 | 277.95 | 276.04 | 0.05% | 60 |
| Jan 12, 2026 | 279.45 | 281.10 | 276.70 | 277.80 | 275.89 | -1.85% | 402 |
| Jan 9, 2026 | 284.75 | 284.85 | 282.60 | 283.05 | 281.10 | -2.09% | 71 |
| Jan 8, 2026 | 290.95 | 290.95 | 288.25 | 289.10 | 287.11 | -0.94% | 45 |
| Jan 7, 2026 | 290.40 | 291.95 | 290.40 | 291.85 | 289.84 | 5.49% | 64 |
| Jan 6, 2026 | 272.75 | 274.85 | 272.40 | 276.65 | 274.75 | 1.41% | 98 |
| Jan 5, 2026 | 278.00 | 278.25 | 272.70 | 272.80 | 270.92 | -2.26% | 346 |
| Jan 2, 2026 | 278.60 | 278.60 | 278.60 | 279.10 | 277.18 | 0.18% | 1 |
| Dec 30, 2025 | 279.85 | 280.40 | 279.85 | 278.60 | 276.68 | -1.03% | 58 |
| Dec 29, 2025 | 283.55 | 283.55 | 283.55 | 281.50 | 279.56 | -0.55% | 6 |
| Dec 23, 2025 | 279.40 | 279.85 | 278.70 | 283.05 | 281.10 | 0.44% | 94 |
| Dec 22, 2025 | 280.60 | 280.60 | 280.60 | 281.80 | 279.86 | -0.16% | 60 |
| Dec 19, 2025 | 275.15 | 279.60 | 275.15 | 282.25 | 280.31 | 1.71% | 22 |
| Dec 18, 2025 | 275.59 | 275.59 | 275.59 | 277.50 | 275.59 | -0.75% | - |
| Dec 17, 2025 | 279.05 | 279.05 | 279.05 | 279.60 | 277.68 | 1.56% | 20 |
| Dec 16, 2025 | 277.15 | 277.15 | 275.50 | 275.30 | 273.41 | 1.12% | 7 |
| Dec 15, 2025 | 272.00 | 272.00 | 271.25 | 272.25 | 270.38 | 0.54% | 55 |
| Dec 12, 2025 | 271.40 | 271.40 | 271.40 | 270.80 | 268.94 | -0.29% | 100 |
| Dec 11, 2025 | 269.73 | 269.73 | 269.73 | 271.60 | 269.73 | -0.04% | - |
| Dec 10, 2025 | 269.30 | 269.30 | 268.60 | 271.70 | 269.83 | -0.55% | 3 |
| Dec 9, 2025 | 274.05 | 274.05 | 273.55 | 273.20 | 271.32 | -1.89% | 43 |
| Dec 8, 2025 | 283.30 | 283.30 | 278.00 | 278.45 | 276.53 | -2.49% | 21 |
| Dec 5, 2025 | 290.60 | 290.60 | 285.00 | 285.55 | 283.59 | -3.17% | 96 |
| Dec 4, 2025 | 297.15 | 297.15 | 295.95 | 294.90 | 292.87 | 0.22% | 11 |
| Dec 3, 2025 | 293.45 | 293.45 | 293.45 | 294.25 | 292.23 | 0.63% | 106 |
| Dec 2, 2025 | 294.00 | 294.00 | 294.00 | 292.40 | 290.39 | 0.19% | 110 |
| Dec 1, 2025 | 297.50 | 297.55 | 295.50 | 291.85 | 289.84 | -0.82% | 58 |