Amazon.com, Inc. (BIT:1AMZN)
Italy
· Delayed Price · Currency is EUR 188.16
+0.20 (0.11%)
Last updated: Mar 6, 2026, 11:56 AM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 185.64 | 186.88 | 185.08 | 185.44 | - | 0.10% | 5,760 |
| Mar 4, 2026 | 179.18 | 186.90 | 178.40 | 185.26 | 185.26 | 4.36% | 22,555 |
| Mar 3, 2026 | 175.98 | 177.84 | 174.20 | 177.52 | 177.52 | 0.10% | 17,892 |
| Mar 2, 2026 | 173.66 | 178.54 | 173.08 | 177.34 | 177.34 | 0.60% | 26,077 |
| Feb 27, 2026 | 176.06 | 177.10 | 173.84 | 176.28 | 176.28 | -0.20% | 21,364 |
| Feb 26, 2026 | 178.18 | 179.02 | 175.92 | 176.64 | 176.64 | -0.64% | 10,085 |
| Feb 25, 2026 | 177.18 | 179.46 | 177.04 | 177.78 | 177.78 | 0.42% | 15,774 |
| Feb 24, 2026 | 174.90 | 177.48 | 172.90 | 177.04 | 177.04 | 2.41% | 15,168 |
| Feb 23, 2026 | 176.56 | 177.44 | 172.74 | 172.88 | 172.88 | -2.24% | 11,435 |
| Feb 20, 2026 | 175.00 | 179.00 | 173.84 | 176.84 | 176.84 | 1.36% | 32,464 |
| Feb 19, 2026 | 174.78 | 174.78 | 172.68 | 174.46 | 174.46 | 0.05% | 11,565 |
| Feb 18, 2026 | 170.66 | 175.00 | 170.58 | 174.38 | 174.38 | 2.70% | 23,698 |
| Feb 17, 2026 | 168.26 | 170.56 | 166.00 | 169.80 | 169.80 | 0.81% | 12,208 |
| Feb 16, 2026 | 173.84 | 173.84 | 167.92 | 168.44 | 168.44 | -0.13% | 14,351 |
| Feb 13, 2026 | 167.98 | 168.66 | 166.32 | 168.66 | 168.66 | 0.96% | 25,869 |
| Feb 12, 2026 | 172.44 | 173.14 | 166.30 | 167.06 | 167.06 | -2.85% | 25,593 |
| Feb 11, 2026 | 175.18 | 176.28 | 171.96 | 171.96 | 171.96 | -2.59% | 24,756 |
| Feb 10, 2026 | 176.48 | 178.56 | 173.30 | 176.54 | 176.54 | - | 28,661 |
| Feb 9, 2026 | 179.60 | 179.60 | 170.80 | 176.54 | 176.54 | 1.49% | 55,966 |
| Feb 6, 2026 | 172.00 | 176.28 | 169.88 | 173.94 | 173.94 | -8.69% | 101,937 |
| Feb 5, 2026 | 198.00 | 198.30 | 186.92 | 190.50 | 190.50 | -5.03% | 35,533 |
| Feb 4, 2026 | 202.55 | 203.35 | 198.50 | 200.60 | 200.60 | -0.02% | 13,155 |
| Feb 3, 2026 | 207.30 | 208.85 | 200.65 | 200.65 | 200.65 | -3.32% | 16,409 |
| Feb 2, 2026 | 199.06 | 207.80 | 198.64 | 207.55 | 207.55 | 2.54% | 16,741 |
| Jan 30, 2026 | 199.14 | 204.40 | 198.84 | 202.40 | 202.40 | 1.51% | 8,631 |
| Jan 29, 2026 | 202.75 | 203.25 | 198.52 | 199.38 | 199.38 | -1.90% | 8,870 |
| Jan 28, 2026 | 204.70 | 207.10 | 203.25 | 203.25 | 203.25 | 0.64% | 16,931 |
| Jan 27, 2026 | 201.90 | 202.55 | 199.50 | 201.95 | 201.95 | 0.17% | 8,014 |
| Jan 26, 2026 | 201.65 | 202.95 | 200.30 | 201.60 | 201.60 | -0.81% | 10,210 |
| Jan 23, 2026 | 201.30 | 204.30 | 199.24 | 203.25 | 203.25 | 1.60% | 13,967 |
| Jan 22, 2026 | 199.48 | 200.60 | 197.18 | 200.05 | 200.05 | 1.52% | 13,729 |
| Jan 21, 2026 | 198.00 | 198.28 | 195.10 | 197.06 | 197.06 | -1.35% | 9,258 |
| Jan 20, 2026 | 200.20 | 200.30 | 197.14 | 199.76 | 199.76 | -0.91% | 16,485 |
| Jan 19, 2026 | 202.35 | 203.00 | 200.10 | 201.60 | 201.60 | -1.71% | 10,729 |
| Jan 16, 2026 | 206.35 | 207.00 | 204.10 | 205.10 | 205.10 | -0.32% | 11,484 |
| Jan 15, 2026 | 203.75 | 207.05 | 203.75 | 205.75 | 205.75 | 0.73% | 20,144 |
| Jan 14, 2026 | 207.40 | 208.25 | 203.60 | 204.25 | 204.25 | -2.62% | 12,258 |
| Jan 13, 2026 | 211.45 | 212.40 | 208.50 | 209.75 | 209.75 | -1.13% | 12,587 |
| Jan 12, 2026 | 210.30 | 212.65 | 208.75 | 212.15 | 212.15 | 0.33% | 15,965 |
| Jan 9, 2026 | 210.80 | 212.00 | 208.50 | 211.45 | 211.45 | 0.83% | 20,521 |
| Jan 8, 2026 | 206.35 | 210.20 | 205.95 | 209.70 | 209.70 | 0.70% | 17,331 |
| Jan 7, 2026 | 205.50 | 209.30 | 204.95 | 208.25 | 208.25 | 2.26% | 32,031 |
| Jan 6, 2026 | 198.98 | 204.30 | 198.22 | 203.65 | 203.65 | 2.62% | 23,911 |
| Jan 5, 2026 | 194.38 | 199.60 | 193.94 | 198.46 | 198.46 | 2.90% | 22,137 |
| Jan 2, 2026 | 198.26 | 200.70 | 191.50 | 192.86 | 192.86 | -2.18% | 17,842 |
| Dec 30, 2025 | 197.00 | 197.50 | 195.90 | 197.16 | 197.16 | 0.19% | 4,096 |
| Dec 29, 2025 | 196.74 | 197.98 | 196.00 | 196.78 | 196.78 | 0.34% | 11,588 |
| Dec 23, 2025 | 193.98 | 197.00 | 193.50 | 196.12 | 196.12 | 1.34% | 10,010 |
| Dec 22, 2025 | 195.26 | 195.34 | 192.80 | 193.52 | 193.52 | -0.52% | 7,856 |
| Dec 19, 2025 | 194.66 | 194.94 | 192.54 | 194.54 | 194.54 | -0.06% | 6,042 |
| Dec 18, 2025 | 189.24 | 195.14 | 189.24 | 194.66 | 194.66 | 2.13% | 16,438 |
| Dec 17, 2025 | 192.44 | 193.72 | 189.72 | 190.60 | 190.60 | 0.67% | 13,871 |
| Dec 16, 2025 | 188.00 | 190.06 | 186.68 | 189.34 | 189.34 | -0.49% | 10,313 |
| Dec 15, 2025 | 193.46 | 194.00 | 189.64 | 190.28 | 190.28 | -1.15% | 11,067 |
| Dec 12, 2025 | 195.80 | 196.90 | 192.00 | 192.50 | 192.50 | -1.36% | 10,486 |
| Dec 11, 2025 | 196.20 | 197.16 | 194.80 | 195.16 | 195.16 | -1.92% | 14,066 |
| Dec 10, 2025 | 196.56 | 199.58 | 195.52 | 198.98 | 198.98 | 1.48% | 9,680 |
| Dec 9, 2025 | 195.34 | 196.44 | 193.70 | 196.08 | 196.08 | -0.05% | 5,705 |
| Dec 8, 2025 | 197.44 | 198.12 | 195.90 | 196.18 | 196.18 | -0.59% | 4,984 |
| Dec 5, 2025 | 197.20 | 198.40 | 196.40 | 197.34 | 197.34 | 0.99% | 6,545 |
| Dec 4, 2025 | 199.08 | 200.00 | 194.56 | 195.40 | 195.40 | -2.10% | 13,721 |
| Dec 3, 2025 | 201.85 | 202.45 | 198.00 | 199.60 | 199.60 | -1.11% | 12,992 |
| Dec 2, 2025 | 201.50 | 205.55 | 201.35 | 201.85 | 201.85 | 0.25% | 18,568 |
| Dec 1, 2025 | 199.50 | 202.50 | 198.44 | 201.35 | 201.35 | 0.45% | 18,903 |
| Nov 28, 2025 | 199.90 | 201.00 | 199.06 | 200.45 | 200.45 | 0.84% | 9,551 |
| Nov 27, 2025 | 197.32 | 199.00 | 197.32 | 198.78 | 198.78 | -0.30% | 4,535 |
| Nov 26, 2025 | 199.12 | 200.65 | 198.00 | 199.38 | 199.38 | 1.17% | 12,082 |
| Nov 25, 2025 | 196.88 | 197.46 | 193.50 | 197.08 | 197.08 | 1.08% | 27,242 |
| Nov 24, 2025 | 193.84 | 196.80 | 192.00 | 194.98 | 194.98 | 3.00% | 25,325 |
| Nov 21, 2025 | 187.56 | 190.08 | 187.06 | 189.30 | 189.30 | -2.52% | 39,911 |
| Nov 20, 2025 | 196.52 | 197.80 | 193.58 | 194.20 | 194.20 | 0.77% | 35,139 |
| Nov 19, 2025 | 192.64 | 193.76 | 189.20 | 192.72 | 192.72 | -1.32% | 18,970 |
| Nov 18, 2025 | 197.68 | 199.18 | 192.00 | 195.30 | 195.30 | -2.84% | 23,569 |
| Nov 17, 2025 | 204.00 | 205.20 | 197.90 | 201.00 | 201.00 | -1.81% | 23,387 |
| Nov 14, 2025 | 203.85 | 205.50 | 199.88 | 204.70 | 204.70 | -0.75% | 27,101 |
| Nov 13, 2025 | 211.60 | 211.80 | 205.50 | 206.25 | 206.25 | -2.55% | 19,164 |
| Nov 12, 2025 | 216.05 | 218.00 | 210.50 | 211.65 | 211.65 | -1.08% | 16,656 |
| Nov 11, 2025 | 214.20 | 215.20 | 213.20 | 213.95 | 213.95 | 0.40% | 16,502 |
| Nov 10, 2025 | 214.25 | 217.15 | 212.65 | 213.10 | 213.10 | 2.82% | 21,574 |
| Nov 7, 2025 | 211.60 | 211.95 | 206.45 | 207.25 | 207.25 | -1.78% | 28,217 |
| Nov 6, 2025 | 216.80 | 217.60 | 210.80 | 211.00 | 211.00 | -2.81% | 18,038 |
| Nov 5, 2025 | 216.50 | 217.25 | 214.50 | 217.10 | 217.10 | -1.03% | 18,855 |
| Nov 4, 2025 | 217.45 | 222.35 | 216.00 | 219.35 | 219.35 | -0.97% | 47,184 |
| Nov 3, 2025 | 212.45 | 225.10 | 211.55 | 221.50 | 221.50 | 3.77% | 85,336 |
| Oct 31, 2025 | 215.15 | 219.70 | 212.45 | 213.45 | 213.45 | 9.37% | 168,572 |
| Oct 30, 2025 | 197.82 | 197.98 | 193.70 | 195.16 | 195.16 | -1.61% | 24,828 |
| Oct 29, 2025 | 198.12 | 201.00 | 195.84 | 198.36 | 198.36 | 0.86% | 49,774 |
| Oct 28, 2025 | 195.58 | 196.66 | 194.16 | 196.66 | 196.66 | 0.62% | 35,369 |
| Oct 27, 2025 | 195.12 | 196.66 | 194.76 | 195.44 | 195.44 | 1.53% | 32,031 |
| Oct 24, 2025 | 191.24 | 193.18 | 189.68 | 192.50 | 192.50 | 1.48% | 22,385 |
| Oct 23, 2025 | 188.70 | 190.02 | 188.12 | 189.70 | 189.70 | 0.69% | 11,760 |
| Oct 22, 2025 | 190.48 | 190.68 | 187.04 | 188.40 | 188.40 | -1.50% | 20,426 |
| Oct 21, 2025 | 185.98 | 191.50 | 185.70 | 191.26 | 191.26 | 3.73% | 28,455 |
| Oct 20, 2025 | 184.30 | 185.00 | 181.50 | 184.38 | 184.38 | 1.71% | 12,191 |
| Oct 17, 2025 | 180.84 | 184.02 | 180.00 | 181.28 | 181.28 | -2.54% | 15,604 |
| Oct 16, 2025 | 185.64 | 187.42 | 184.90 | 186.00 | 186.00 | 0.54% | 10,855 |
| Oct 15, 2025 | 187.98 | 188.20 | 185.00 | 185.00 | 185.00 | -1.10% | 20,966 |
| Oct 14, 2025 | 188.22 | 188.90 | 183.80 | 187.06 | 187.06 | -1.82% | 15,780 |
| Oct 13, 2025 | 190.00 | 191.36 | 187.90 | 190.52 | 190.52 | 0.87% | 23,093 |
| Oct 10, 2025 | 196.62 | 197.14 | 188.82 | 188.88 | 188.88 | -2.21% | 24,116 |