Amazon.com, Inc. (BIT:1AMZN)
Italy
· Delayed Price · Currency is EUR 221.65
-1.05 (-0.47%)
At close: Apr 28, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.65 | 224.00 | 219.50 | 220.25 | - | -1.10% | 14,328 |
| Apr 27, 2026 | 225.80 | 227.20 | 221.80 | 222.70 | 222.70 | -0.34% | 25,318 |
| Apr 24, 2026 | 218.65 | 223.70 | 218.00 | 223.45 | 223.45 | 1.61% | 38,921 |
| Apr 23, 2026 | 216.75 | 221.00 | 215.75 | 219.90 | 219.90 | 1.97% | 24,430 |
| Apr 22, 2026 | 214.65 | 216.10 | 213.75 | 215.65 | 215.65 | 0.47% | 7,246 |
| Apr 21, 2026 | 217.00 | 217.70 | 213.80 | 214.65 | 214.65 | 2.68% | 29,644 |
| Apr 20, 2026 | 211.35 | 212.10 | 208.75 | 209.05 | 209.05 | -2.97% | 19,559 |
| Apr 17, 2026 | 211.85 | 216.50 | 211.40 | 215.45 | 215.45 | 2.35% | 28,257 |
| Apr 16, 2026 | 210.55 | 212.25 | 207.35 | 210.50 | 210.50 | 0.36% | 11,548 |
| Apr 15, 2026 | 211.45 | 212.10 | 209.65 | 209.75 | 209.75 | -0.10% | 18,544 |
| Apr 14, 2026 | 204.00 | 210.00 | 203.80 | 209.95 | 209.95 | 3.02% | 27,658 |
| Apr 13, 2026 | 201.20 | 203.85 | 200.55 | 203.80 | 203.80 | 0.12% | 18,797 |
| Apr 10, 2026 | 199.70 | 204.90 | 199.10 | 203.55 | 203.55 | 3.34% | 32,385 |
| Apr 9, 2026 | 188.96 | 196.98 | 188.20 | 196.98 | 196.98 | 4.22% | 13,490 |
| Apr 8, 2026 | 190.10 | 191.80 | 187.86 | 189.00 | 189.00 | 3.89% | 23,024 |
| Apr 7, 2026 | 183.70 | 185.34 | 181.00 | 181.92 | 181.92 | -0.07% | 8,412 |
| Apr 2, 2026 | 179.44 | 183.70 | 177.92 | 182.04 | 182.04 | -0.49% | 9,085 |
| Apr 1, 2026 | 181.94 | 182.94 | 179.30 | 182.94 | 182.94 | 2.22% | 10,748 |
| Mar 31, 2026 | 176.80 | 179.90 | 176.48 | 178.96 | 178.96 | 0.77% | 4,914 |
| Mar 30, 2026 | 174.00 | 177.60 | 173.50 | 177.60 | 177.60 | 1.86% | 5,535 |
| Mar 27, 2026 | 180.62 | 180.96 | 173.80 | 174.36 | 174.36 | -4.44% | 19,233 |
| Mar 26, 2026 | 182.30 | 184.22 | 180.50 | 182.46 | 182.46 | -0.56% | 6,593 |
| Mar 25, 2026 | 180.66 | 183.70 | 180.16 | 183.48 | 183.48 | 2.17% | 5,051 |
| Mar 24, 2026 | 181.40 | 181.72 | 178.84 | 179.58 | 179.58 | -1.47% | 4,227 |
| Mar 23, 2026 | 175.22 | 183.28 | 175.10 | 182.26 | 182.26 | 1.89% | 11,220 |
| Mar 20, 2026 | 180.06 | 180.26 | 177.60 | 178.88 | 178.88 | -0.35% | 5,322 |
| Mar 19, 2026 | 182.66 | 183.40 | 179.50 | 179.50 | 179.50 | -2.14% | 6,740 |
| Mar 18, 2026 | 187.00 | 187.56 | 183.42 | 183.42 | 183.42 | -1.16% | 4,810 |
| Mar 17, 2026 | 183.62 | 186.04 | 182.88 | 185.58 | 185.58 | 1.98% | 7,186 |
| Mar 16, 2026 | 176.00 | 182.70 | 176.00 | 181.98 | 181.98 | 0.10% | 3,954 |
| Mar 13, 2026 | 182.54 | 183.78 | 180.88 | 181.80 | 181.80 | -0.32% | 8,146 |
| Mar 12, 2026 | 183.74 | 183.74 | 180.98 | 182.38 | 182.38 | -0.91% | 5,795 |
| Mar 11, 2026 | 184.48 | 187.00 | 183.06 | 184.06 | 184.06 | -0.42% | 8,413 |
| Mar 10, 2026 | 183.76 | 185.04 | 182.78 | 184.84 | 184.84 | 2.08% | 12,504 |
| Mar 9, 2026 | 180.00 | 183.62 | 179.30 | 181.08 | 181.08 | -2.40% | 14,983 |
| Mar 6, 2026 | 189.20 | 189.24 | 184.66 | 185.54 | 185.54 | -1.29% | 12,013 |
| Mar 5, 2026 | 185.64 | 190.00 | 185.08 | 187.96 | 187.96 | 1.46% | 19,496 |
| 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 |