Amazon.com, Inc. (FRA:AMZ)
Germany
· Delayed Price · Currency is EUR 179.68
+0.54 (0.30%)
At close: Mar 3, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 176.12 | 179.68 | 174.02 | 179.68 | 179.68 | 0.30% | 6,723 |
| Mar 2, 2026 | 173.40 | 179.14 | 173.32 | 179.14 | 179.14 | 1.59% | 9,895 |
| Feb 27, 2026 | 175.72 | 176.84 | 174.00 | 176.34 | 176.34 | 0.14% | 6,018 |
| Feb 26, 2026 | 177.28 | 179.12 | 174.42 | 176.10 | 176.10 | -1.39% | 4,762 |
| Feb 25, 2026 | 177.20 | 178.84 | 176.68 | 178.58 | 178.58 | 1.01% | 4,454 |
| Feb 24, 2026 | 174.02 | 178.40 | 172.50 | 176.80 | 176.80 | 1.95% | 6,208 |
| Feb 23, 2026 | 176.70 | 177.52 | 172.36 | 173.42 | 173.42 | -2.38% | 7,495 |
| Feb 20, 2026 | 175.00 | 178.98 | 173.52 | 177.64 | 177.64 | 2.15% | 5,144 |
| Feb 19, 2026 | 174.78 | 174.90 | 172.42 | 173.90 | 173.90 | -0.07% | 8,012 |
| Feb 18, 2026 | 170.84 | 174.98 | 170.20 | 174.02 | 174.02 | 2.86% | 9,513 |
| Feb 17, 2026 | 168.40 | 170.52 | 166.30 | 169.18 | 169.18 | 0.19% | 7,959 |
| Feb 16, 2026 | 168.04 | 169.62 | 168.02 | 168.86 | 168.86 | 0.94% | 9,190 |
| Feb 13, 2026 | 168.00 | 169.24 | 166.42 | 167.28 | 167.28 | -0.02% | 14,951 |
| Feb 12, 2026 | 172.94 | 173.24 | 166.04 | 167.32 | 167.32 | -2.73% | 15,853 |
| Feb 11, 2026 | 174.78 | 176.26 | 170.50 | 172.02 | 172.02 | -1.16% | 11,375 |
| Feb 10, 2026 | 176.50 | 178.20 | 173.80 | 174.04 | 174.04 | -0.72% | 8,780 |
| Feb 9, 2026 | 180.00 | 180.00 | 171.20 | 175.30 | 175.30 | -1.41% | 12,900 |
| Feb 6, 2026 | 169.90 | 178.80 | 169.76 | 177.80 | 177.80 | -5.93% | 48,837 |
| Feb 5, 2026 | 198.58 | 198.58 | 187.00 | 189.00 | 189.00 | -4.16% | 8,535 |
| Feb 4, 2026 | 202.00 | 203.30 | 196.68 | 197.20 | 197.20 | -1.89% | 4,792 |
| Feb 3, 2026 | 206.40 | 208.00 | 199.58 | 201.00 | 201.00 | -2.66% | 5,734 |
| Feb 2, 2026 | 197.78 | 207.70 | 197.54 | 206.50 | 206.50 | 2.25% | 4,469 |
| Jan 30, 2026 | 199.80 | 204.20 | 199.02 | 201.95 | 201.95 | 0.70% | 5,281 |
| Jan 29, 2026 | 202.15 | 203.15 | 198.40 | 200.55 | 200.55 | -1.69% | 7,033 |
| Jan 28, 2026 | 204.90 | 206.75 | 202.45 | 204.00 | 204.00 | 0.07% | 8,826 |
| Jan 27, 2026 | 202.15 | 204.20 | 199.96 | 203.85 | 203.85 | 1.29% | 3,591 |
| Jan 26, 2026 | 202.20 | 203.10 | 200.35 | 201.25 | 201.25 | -0.52% | 3,679 |
| Jan 23, 2026 | 200.50 | 204.15 | 199.30 | 202.30 | 202.30 | 1.48% | 2,830 |
| Jan 22, 2026 | 199.26 | 200.65 | 197.32 | 199.34 | 199.34 | 0.74% | 6,689 |
| Jan 21, 2026 | 196.82 | 198.48 | 194.24 | 197.88 | 197.88 | 0.51% | 7,397 |
| Jan 20, 2026 | 201.00 | 201.60 | 196.00 | 196.88 | 196.88 | -1.93% | 8,131 |
| Jan 19, 2026 | 201.00 | 203.00 | 200.00 | 200.75 | 200.75 | -2.31% | 14,391 |
| Jan 16, 2026 | 205.60 | 206.65 | 204.50 | 205.50 | 205.50 | 0.42% | 5,358 |
| Jan 15, 2026 | 204.50 | 207.15 | 203.75 | 204.65 | 204.65 | 0.47% | 4,287 |
| Jan 14, 2026 | 208.05 | 208.10 | 203.00 | 203.70 | 203.70 | -2.07% | 6,714 |
| Jan 13, 2026 | 210.60 | 212.20 | 206.55 | 208.00 | 208.00 | -1.54% | 5,262 |
| Jan 12, 2026 | 210.50 | 212.80 | 208.75 | 211.25 | 211.25 | -0.54% | 5,399 |
| Jan 9, 2026 | 211.35 | 212.40 | 208.90 | 212.40 | 212.40 | 0.54% | 5,239 |
| Jan 8, 2026 | 205.25 | 211.40 | 205.00 | 211.25 | 211.25 | 1.76% | 6,084 |
| Jan 7, 2026 | 206.10 | 209.75 | 204.55 | 207.60 | 207.60 | 0.46% | 8,028 |
| Jan 6, 2026 | 199.48 | 207.65 | 197.62 | 206.65 | 206.65 | 4.01% | 6,777 |
| Jan 5, 2026 | 193.72 | 199.54 | 193.60 | 198.68 | 198.68 | 2.73% | 5,534 |
| Jan 2, 2026 | 197.42 | 200.45 | 191.64 | 193.40 | 193.40 | -1.75% | 4,019 |
| Dec 30, 2025 | 196.58 | 197.24 | 196.58 | 196.84 | 196.84 | 0.05% | 1,040 |
| Dec 29, 2025 | 196.90 | 197.62 | 195.62 | 196.74 | 196.74 | 0.01% | 5,333 |
| Dec 23, 2025 | 193.48 | 197.14 | 193.46 | 196.72 | 196.72 | 0.91% | 5,914 |
| Dec 22, 2025 | 195.64 | 195.64 | 193.00 | 194.94 | 194.94 | 0.24% | 3,380 |
| Dec 19, 2025 | 194.58 | 195.30 | 192.66 | 194.48 | 194.48 | 0.54% | 3,747 |
| Dec 18, 2025 | 188.52 | 195.22 | 188.52 | 193.44 | 193.44 | 2.25% | 7,546 |
| Dec 17, 2025 | 192.44 | 193.72 | 188.96 | 189.18 | 189.18 | -0.38% | 2,147 |
| Dec 16, 2025 | 187.78 | 190.00 | 187.42 | 189.90 | 189.90 | 0.37% | 3,287 |
| Dec 15, 2025 | 193.60 | 195.30 | 189.00 | 189.20 | 189.20 | -2.28% | 6,368 |
| Dec 12, 2025 | 196.22 | 196.98 | 191.88 | 193.62 | 193.62 | -1.21% | 2,633 |
| Dec 11, 2025 | 196.18 | 196.92 | 194.70 | 196.00 | 196.00 | -1.28% | 2,869 |
| Dec 10, 2025 | 196.22 | 199.34 | 195.40 | 198.54 | 198.54 | 1.40% | 10,077 |
| Dec 9, 2025 | 195.28 | 196.48 | 194.28 | 195.80 | 195.80 | 0.40% | 3,965 |
| Dec 8, 2025 | 197.12 | 198.18 | 195.00 | 195.02 | 195.02 | -0.87% | 5,375 |
| 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 |