Amazon.com, Inc. (FRA:AMZ)
Germany
· Delayed Price · Currency is EUR 196.74
-0.06 (-0.03%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.96 | 198.38 | 196.66 | 196.74 | 196.74 | -0.03% | 3,892 |
| Dec 4, 2025 | 199.12 | 199.98 | 194.58 | 196.80 | 196.80 | -1.32% | 3,571 |
| Dec 3, 2025 | 202.10 | 202.40 | 198.00 | 199.44 | 199.44 | -1.46% | 2,307 |
| Dec 2, 2025 | 202.25 | 205.60 | 201.10 | 202.40 | 202.40 | 0.40% | 4,127 |
| Dec 1, 2025 | 199.40 | 202.70 | 198.54 | 201.60 | 201.60 | 0.30% | 4,559 |
| Nov 28, 2025 | 198.90 | 201.25 | 198.76 | 201.00 | 201.00 | 1.10% | 3,414 |
| Nov 27, 2025 | 198.38 | 199.04 | 197.90 | 198.82 | 198.82 | 0.51% | 2,557 |
| Nov 26, 2025 | 199.12 | 200.40 | 197.80 | 197.82 | 197.82 | -0.19% | 3,121 |
| Nov 25, 2025 | 197.18 | 199.08 | 193.70 | 198.20 | 198.20 | 0.94% | 7,875 |
| Nov 24, 2025 | 193.00 | 196.88 | 192.02 | 196.36 | 196.36 | 2.52% | 7,220 |
| Nov 21, 2025 | 188.02 | 192.30 | 187.00 | 191.54 | 191.54 | 1.67% | 8,920 |
| Nov 20, 2025 | 198.18 | 198.18 | 188.00 | 188.40 | 188.40 | -2.59% | 6,723 |
| Nov 19, 2025 | 190.80 | 193.92 | 189.00 | 193.40 | 193.40 | -0.70% | 6,268 |
| Nov 18, 2025 | 199.50 | 199.50 | 192.24 | 194.76 | 194.76 | -2.60% | 7,416 |
| Nov 17, 2025 | 203.55 | 204.90 | 197.60 | 199.96 | 199.96 | -1.59% | 5,597 |
| Nov 14, 2025 | 203.25 | 205.40 | 199.96 | 203.20 | 203.20 | -0.39% | 9,708 |
| Nov 13, 2025 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | -3.43% | 6,515 |
| Nov 12, 2025 | 215.45 | 217.00 | 210.55 | 211.25 | 211.25 | -1.70% | 3,250 |
| Nov 11, 2025 | 214.50 | 215.25 | 213.20 | 214.90 | 214.90 | - | 3,776 |
| Nov 10, 2025 | 213.15 | 216.50 | 212.75 | 214.90 | 214.90 | 1.70% | 7,476 |
| Nov 7, 2025 | 211.45 | 211.95 | 205.95 | 211.30 | 211.30 | 0.19% | 6,681 |
| Nov 6, 2025 | 216.45 | 217.40 | 209.85 | 210.90 | 210.90 | -3.01% | 8,754 |
| Nov 5, 2025 | 216.00 | 218.30 | 214.50 | 217.45 | 217.45 | 0.07% | 6,575 |
| Nov 4, 2025 | 215.80 | 221.90 | 215.80 | 217.30 | 217.30 | -1.23% | 9,270 |
| Nov 3, 2025 | 212.00 | 223.85 | 211.90 | 220.00 | 220.00 | 3.68% | 23,608 |
| Oct 31, 2025 | 216.15 | 219.40 | 211.95 | 212.20 | 212.20 | -1.30% | 30,172 |
| Oct 30, 2025 | 198.60 | 215.35 | 192.90 | 215.00 | 215.00 | 8.86% | 19,563 |
| Oct 29, 2025 | 197.88 | 201.00 | 196.00 | 197.50 | 197.50 | 0.77% | 13,901 |
| Oct 28, 2025 | 195.18 | 198.38 | 194.00 | 196.00 | 196.00 | 0.35% | 5,176 |
| Oct 27, 2025 | 195.46 | 196.60 | 194.00 | 195.32 | 195.32 | 0.92% | 8,864 |
| Oct 24, 2025 | 190.56 | 193.54 | 189.62 | 193.54 | 193.54 | 1.88% | 3,956 |
| Oct 23, 2025 | 188.22 | 190.06 | 188.22 | 189.96 | 189.96 | 1.04% | 5,353 |
| Oct 22, 2025 | 190.06 | 191.08 | 186.50 | 188.00 | 188.00 | -1.83% | 5,057 |
| Oct 21, 2025 | 186.34 | 191.86 | 185.66 | 191.50 | 191.50 | 2.99% | 7,126 |
| Oct 20, 2025 | 183.52 | 185.96 | 181.80 | 185.94 | 185.94 | 1.80% | 5,171 |
| Oct 17, 2025 | 182.00 | 183.78 | 180.50 | 182.66 | 182.66 | -0.19% | 6,145 |
| Oct 16, 2025 | 184.40 | 187.10 | 182.50 | 183.00 | 183.00 | -1.07% | 6,363 |
| Oct 15, 2025 | 187.86 | 187.86 | 182.86 | 184.98 | 184.98 | -0.67% | 9,498 |
| Oct 14, 2025 | 189.96 | 189.96 | 184.00 | 186.22 | 186.22 | -2.14% | 6,545 |
| Oct 13, 2025 | 190.50 | 191.26 | 187.92 | 190.30 | 190.30 | 1.78% | 10,711 |
| Oct 10, 2025 | 197.18 | 197.20 | 186.90 | 186.98 | 186.98 | -5.09% | 5,660 |
| Oct 9, 2025 | 193.72 | 197.00 | 191.62 | 197.00 | 197.00 | 0.92% | 10,401 |
| Oct 8, 2025 | 190.62 | 195.20 | 190.30 | 195.20 | 195.20 | 2.68% | 3,542 |
| Oct 7, 2025 | 189.70 | 190.98 | 188.60 | 190.10 | 190.10 | 0.76% | 4,306 |
| Oct 6, 2025 | 188.78 | 189.94 | 185.00 | 188.66 | 188.66 | 0.62% | 5,356 |
| Oct 3, 2025 | 190.00 | 191.00 | 187.50 | 187.50 | 187.50 | -0.92% | 4,073 |
| Oct 2, 2025 | 188.34 | 189.96 | 186.72 | 189.24 | 189.24 | 0.83% | 2,932 |
| Oct 1, 2025 | 185.50 | 189.24 | 183.98 | 187.68 | 187.68 | 0.21% | 5,279 |
| Sep 30, 2025 | 188.58 | 189.58 | 185.64 | 187.28 | 187.28 | -1.17% | 10,588 |
| Sep 29, 2025 | 188.56 | 190.16 | 187.00 | 189.50 | 189.50 | 0.81% | 6,214 |
| Sep 26, 2025 | 187.34 | 189.00 | 186.90 | 187.98 | 187.98 | 0.65% | 8,279 |
| Sep 25, 2025 | 189.78 | 189.78 | 186.34 | 186.76 | 186.76 | -0.30% | 9,969 |
| Sep 24, 2025 | 188.32 | 191.02 | 187.32 | 187.32 | 187.32 | 0.38% | 6,735 |
| Sep 23, 2025 | 193.62 | 194.24 | 186.44 | 186.62 | 186.62 | -3.82% | 6,432 |
| Sep 22, 2025 | 197.96 | 197.96 | 193.56 | 194.04 | 194.04 | -1.81% | 3,732 |
| Sep 19, 2025 | 196.44 | 198.76 | 196.24 | 197.62 | 197.62 | 0.36% | 3,127 |
| Sep 18, 2025 | 197.58 | 198.00 | 195.52 | 196.92 | 196.92 | 0.81% | 2,543 |
| Sep 17, 2025 | 197.10 | 198.16 | 194.00 | 195.34 | 195.34 | -1.22% | 5,587 |
| Sep 16, 2025 | 197.26 | 199.12 | 196.16 | 197.76 | 197.76 | 0.30% | 3,506 |
| Sep 15, 2025 | 196.00 | 198.38 | 195.08 | 197.16 | 197.16 | 1.48% | 4,448 |
| Sep 12, 2025 | 196.62 | 197.30 | 193.58 | 194.28 | 194.28 | -1.42% | 3,773 |
| Sep 11, 2025 | 197.38 | 198.72 | 196.14 | 197.08 | 197.08 | 0.04% | 1,826 |
| Sep 10, 2025 | 203.65 | 203.65 | 196.02 | 197.00 | 197.00 | -3.43% | 5,010 |
| Sep 9, 2025 | 200.15 | 204.00 | 200.15 | 204.00 | 204.00 | 1.39% | 2,004 |
| Sep 8, 2025 | 198.54 | 202.00 | 198.54 | 201.20 | 201.20 | 1.10% | 1,996 |
| Sep 5, 2025 | 201.75 | 202.10 | 197.90 | 199.02 | 199.02 | -1.28% | 4,652 |
| Sep 4, 2025 | 195.00 | 202.20 | 195.00 | 201.60 | 201.60 | 4.91% | 9,866 |
| Sep 3, 2025 | 192.60 | 194.84 | 192.16 | 192.16 | 192.16 | -0.97% | 5,440 |
| Sep 2, 2025 | 194.92 | 195.32 | 191.00 | 194.04 | 194.04 | -0.99% | 3,055 |
| Sep 1, 2025 | 195.14 | 196.50 | 194.44 | 195.98 | 195.98 | 0.26% | 3,816 |
| Aug 29, 2025 | 197.72 | 198.48 | 195.18 | 195.48 | 195.48 | -1.53% | 1,953 |
| Aug 28, 2025 | 196.62 | 199.50 | 195.90 | 198.52 | 198.52 | 1.08% | 4,206 |
| Aug 27, 2025 | 196.82 | 198.06 | 196.40 | 196.40 | 196.40 | -0.06% | 1,431 |
| Aug 26, 2025 | 195.24 | 196.52 | 194.76 | 196.52 | 196.52 | -0.09% | 1,657 |
| Aug 25, 2025 | 195.50 | 196.70 | 194.18 | 196.70 | 196.70 | 0.71% | 5,744 |
| Aug 22, 2025 | 191.04 | 195.32 | 190.52 | 195.32 | 195.32 | 2.37% | 2,156 |
| Aug 21, 2025 | 192.20 | 192.68 | 189.84 | 190.80 | 190.80 | -0.93% | 1,802 |
| Aug 20, 2025 | 195.84 | 195.84 | 189.34 | 192.60 | 192.60 | -1.45% | 2,952 |
| Aug 19, 2025 | 197.96 | 197.98 | 195.00 | 195.44 | 195.44 | -1.40% | 2,708 |
| Aug 18, 2025 | 197.00 | 198.58 | 195.96 | 198.22 | 198.22 | 0.51% | 3,147 |
| Aug 15, 2025 | 198.42 | 200.00 | 196.18 | 197.22 | 197.22 | -0.61% | 2,609 |
| Aug 14, 2025 | 191.62 | 200.00 | 191.24 | 198.44 | 198.44 | 3.20% | 8,159 |
| Aug 13, 2025 | 189.64 | 192.28 | 189.18 | 192.28 | 192.28 | 1.22% | 4,451 |
| Aug 12, 2025 | 190.00 | 191.52 | 188.28 | 189.96 | 189.96 | -0.18% | 3,660 |
| Aug 11, 2025 | 192.00 | 192.22 | 189.36 | 190.30 | 190.30 | -0.28% | 3,296 |
| Aug 8, 2025 | 192.00 | 192.74 | 190.56 | 190.84 | 190.84 | -0.09% | 3,521 |
| Aug 7, 2025 | 189.72 | 194.00 | 189.34 | 191.02 | 191.02 | 0.26% | 3,667 |
| Aug 6, 2025 | 185.52 | 190.52 | 184.00 | 190.52 | 190.52 | 3.22% | 6,736 |
| Aug 5, 2025 | 184.50 | 187.50 | 183.98 | 184.58 | 184.58 | 0.85% | 7,006 |
| Aug 4, 2025 | 187.90 | 189.48 | 182.76 | 183.02 | 183.02 | -1.72% | 16,261 |
| Aug 1, 2025 | 190.42 | 191.14 | 184.68 | 186.22 | 186.22 | -9.38% | 22,663 |
| Jul 31, 2025 | 208.00 | 208.60 | 202.65 | 205.50 | 205.50 | 1.99% | 16,872 |
| Jul 30, 2025 | 200.95 | 202.05 | 199.74 | 201.50 | 201.50 | 0.81% | 3,435 |
| Jul 29, 2025 | 201.15 | 203.05 | 199.50 | 199.88 | 199.88 | -0.51% | 5,778 |
| Jul 28, 2025 | 198.88 | 201.30 | 198.58 | 200.90 | 200.90 | 1.95% | 5,692 |
| Jul 25, 2025 | 197.64 | 199.00 | 197.02 | 197.06 | 197.06 | -0.08% | 4,567 |
| Jul 24, 2025 | 195.26 | 198.82 | 194.50 | 197.22 | 197.22 | 1.62% | 6,246 |
| Jul 23, 2025 | 194.60 | 195.12 | 193.24 | 194.08 | 194.08 | 0.24% | 5,063 |
| Jul 22, 2025 | 195.76 | 196.92 | 192.84 | 193.62 | 193.62 | -1.01% | 4,107 |
| Jul 21, 2025 | 194.10 | 196.42 | 193.42 | 195.60 | 195.60 | 0.57% | 6,390 |