Amazon.com, Inc. (BIT:1AMZN)
Italy
· Delayed Price · Currency is EUR 197.34
+1.94 (0.99%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 194.68 | 194.68 | 191.20 | 193.14 | 193.14 | 0.19% | 21,523 |
| Oct 8, 2025 | 190.74 | 192.96 | 190.20 | 192.78 | 192.78 | 1.61% | 30,996 |
| Oct 7, 2025 | 189.06 | 191.00 | 188.66 | 189.72 | 189.72 | 1.30% | 11,026 |
| Oct 6, 2025 | 189.06 | 190.40 | 184.86 | 187.28 | 187.28 | -1.27% | 19,100 |
| Oct 3, 2025 | 190.04 | 191.22 | 189.24 | 189.68 | 189.68 | 0.51% | 20,888 |
| Oct 2, 2025 | 188.84 | 189.04 | 186.80 | 188.72 | 188.72 | 0.73% | 16,541 |
| Oct 1, 2025 | 184.48 | 187.50 | 184.02 | 187.36 | 187.36 | 0.45% | 19,537 |
| Sep 30, 2025 | 189.78 | 189.78 | 185.62 | 186.52 | 186.52 | -0.99% | 15,970 |
| Sep 29, 2025 | 189.28 | 190.22 | 187.00 | 188.38 | 188.38 | 0.31% | 12,193 |
| Sep 26, 2025 | 188.16 | 189.52 | 186.80 | 187.80 | 187.80 | -0.34% | 17,074 |
| Sep 25, 2025 | 188.28 | 189.26 | 186.80 | 188.44 | 188.44 | 0.23% | 16,547 |
| Sep 24, 2025 | 188.86 | 191.28 | 187.90 | 188.00 | 188.00 | -0.70% | 29,520 |
| Sep 23, 2025 | 194.02 | 194.16 | 187.66 | 189.32 | 189.32 | -2.66% | 25,622 |
| Sep 22, 2025 | 197.42 | 197.50 | 193.76 | 194.50 | 194.50 | -2.05% | 17,306 |
| Sep 19, 2025 | 197.14 | 199.12 | 196.28 | 198.58 | 198.58 | 0.45% | 10,856 |
| Sep 18, 2025 | 197.32 | 197.74 | 195.00 | 197.70 | 197.70 | 1.54% | 6,399 |
| Sep 17, 2025 | 197.70 | 198.20 | 194.00 | 194.70 | 194.70 | -2.03% | 13,355 |
| Sep 16, 2025 | 196.60 | 199.12 | 196.50 | 198.74 | 198.74 | 0.55% | 15,904 |
| Sep 15, 2025 | 195.38 | 198.80 | 195.18 | 197.66 | 197.66 | 1.14% | 17,141 |
| Sep 12, 2025 | 196.02 | 197.50 | 194.94 | 195.44 | 195.44 | -0.83% | 16,976 |
| Sep 11, 2025 | 198.00 | 198.86 | 195.50 | 197.08 | 197.08 | -0.50% | 13,942 |
| Sep 10, 2025 | 203.70 | 203.70 | 196.94 | 198.08 | 198.08 | -1.67% | 17,911 |
| Sep 9, 2025 | 201.35 | 201.90 | 200.35 | 201.45 | 201.45 | -0.30% | 6,391 |
| Sep 8, 2025 | 198.62 | 202.10 | 198.46 | 202.05 | 202.05 | 1.96% | 12,896 |
| Sep 5, 2025 | 201.85 | 202.15 | 197.72 | 198.16 | 198.16 | -0.99% | 14,131 |
| Sep 4, 2025 | 195.44 | 201.80 | 195.30 | 200.15 | 200.15 | 3.67% | 25,779 |
| Sep 3, 2025 | 193.12 | 194.72 | 193.06 | 193.06 | 193.06 | 1.03% | 3,877 |
| Sep 2, 2025 | 195.66 | 195.68 | 191.10 | 191.10 | 191.10 | -2.00% | 10,212 |
| Sep 1, 2025 | 195.20 | 195.90 | 194.80 | 195.00 | 195.00 | -0.33% | 4,874 |
| Aug 29, 2025 | 197.90 | 198.78 | 195.50 | 195.64 | 195.64 | -1.76% | 7,759 |
| Aug 28, 2025 | 197.10 | 199.52 | 195.50 | 199.14 | 199.14 | 0.98% | 16,270 |
| Aug 27, 2025 | 197.22 | 198.36 | 196.60 | 197.20 | 197.20 | 0.80% | 14,788 |
| Aug 26, 2025 | 195.14 | 196.10 | 194.44 | 195.64 | 195.64 | -0.29% | 7,644 |
| Aug 25, 2025 | 194.82 | 196.50 | 194.22 | 196.20 | 196.20 | 0.98% | 7,512 |
| Aug 22, 2025 | 191.24 | 194.36 | 190.54 | 194.30 | 194.30 | 1.71% | 9,418 |
| Aug 21, 2025 | 192.42 | 193.00 | 189.80 | 191.04 | 191.04 | -0.49% | 12,556 |
| Aug 20, 2025 | 194.78 | 195.40 | 189.72 | 191.98 | 191.98 | -2.11% | 8,756 |
| Aug 19, 2025 | 197.90 | 198.02 | 195.36 | 196.12 | 196.12 | -0.59% | 9,848 |
| Aug 18, 2025 | 197.50 | 197.94 | 195.90 | 197.28 | 197.28 | 0.48% | 10,875 |
| Aug 14, 2025 | 191.58 | 197.72 | 191.58 | 196.34 | 196.34 | 2.81% | 26,545 |
| Aug 13, 2025 | 190.00 | 192.20 | 189.00 | 190.98 | 190.98 | 0.91% | 7,004 |
| Aug 12, 2025 | 191.14 | 192.12 | 188.20 | 189.26 | 189.26 | -0.90% | 11,860 |
| Aug 11, 2025 | 191.16 | 192.60 | 189.70 | 190.98 | 190.98 | 0.07% | 10,066 |
| Aug 8, 2025 | 192.24 | 192.64 | 190.60 | 190.84 | 190.84 | -0.51% | 7,413 |
| Aug 7, 2025 | 189.40 | 194.24 | 189.38 | 191.82 | 191.82 | 2.59% | 20,098 |
| Aug 6, 2025 | 185.68 | 187.50 | 183.90 | 186.98 | 186.98 | 0.86% | 10,606 |
| Aug 5, 2025 | 184.46 | 187.50 | 184.14 | 185.38 | 185.38 | 1.06% | 19,246 |
| Aug 4, 2025 | 187.32 | 189.38 | 182.78 | 183.44 | 183.44 | -1.71% | 29,270 |
| Aug 1, 2025 | 191.04 | 191.24 | 185.72 | 186.64 | 186.64 | -8.60% | 59,999 |
| Jul 31, 2025 | 207.15 | 208.60 | 202.75 | 204.20 | 204.20 | 1.82% | 31,194 |
| Jul 30, 2025 | 201.50 | 202.00 | 199.98 | 200.55 | 200.55 | 0.20% | 8,746 |
| Jul 29, 2025 | 202.20 | 203.20 | 199.82 | 200.15 | 200.15 | -0.30% | 17,626 |
| Jul 28, 2025 | 199.16 | 201.25 | 198.58 | 200.75 | 200.75 | 1.60% | 15,563 |
| Jul 25, 2025 | 197.80 | 199.06 | 197.16 | 197.58 | 197.58 | 0.13% | 7,286 |
| Jul 24, 2025 | 195.46 | 198.76 | 194.40 | 197.32 | 197.32 | 1.76% | 14,295 |
| Jul 23, 2025 | 195.00 | 195.28 | 193.54 | 193.90 | 193.90 | 0.26% | 6,060 |
| Jul 22, 2025 | 195.84 | 196.98 | 193.40 | 193.40 | 193.40 | -0.71% | 13,175 |
| Jul 21, 2025 | 194.62 | 195.38 | 193.64 | 194.78 | 194.78 | 1.11% | 10,150 |
| Jul 18, 2025 | 192.84 | 193.52 | 191.54 | 192.64 | 192.64 | -0.09% | 7,032 |