Amgen Inc. (VIE:AMGN)
Austria
· Delayed Price · Currency is EUR 293.05
-0.05 (-0.02%)
At close: Apr 28, 2026
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 293.60 | 294.25 | 292.15 | 293.10 | 293.10 | -0.46% | 73 |
| Apr 24, 2026 | 298.30 | 298.30 | 294.45 | 294.45 | 294.45 | -0.99% | 70 |
| Apr 23, 2026 | 294.20 | 297.40 | 294.05 | 297.40 | 297.40 | 0.90% | - |
| Apr 22, 2026 | 293.90 | 294.75 | 293.25 | 294.75 | 294.75 | 0.53% | - |
| Apr 21, 2026 | 298.20 | 298.70 | 293.20 | 293.20 | 293.20 | -1.81% | 45 |
| Apr 20, 2026 | 301.65 | 301.75 | 298.60 | 298.60 | 298.60 | -0.45% | - |
| Apr 17, 2026 | 298.05 | 299.95 | 297.05 | 299.95 | 299.95 | 1.71% | - |
| Apr 16, 2026 | 295.40 | 295.70 | 293.70 | 294.90 | 294.90 | 0.55% | - |
| Apr 15, 2026 | 298.50 | 298.50 | 293.30 | 293.30 | 293.30 | -1.28% | 2 |
| Apr 14, 2026 | 296.35 | 297.10 | 294.95 | 297.10 | 297.10 | 0.10% | 154 |
| Apr 13, 2026 | 298.60 | 300.20 | 296.80 | 296.80 | 296.80 | -1.33% | - |
| Apr 10, 2026 | 303.70 | 305.85 | 300.80 | 300.80 | 300.80 | -0.87% | 42 |
| Apr 9, 2026 | 299.95 | 303.45 | 297.85 | 303.45 | 303.45 | 1.86% | 33 |
| Apr 8, 2026 | 296.15 | 297.90 | 293.05 | 297.90 | 297.90 | 1.99% | 70 |
| Apr 7, 2026 | 296.35 | 296.40 | 292.10 | 292.10 | 292.10 | -3.72% | 24 |
| Apr 2, 2026 | 305.90 | 305.90 | 303.40 | 303.40 | 303.40 | -0.39% | - |
| Apr 1, 2026 | 306.50 | 306.50 | 304.60 | 304.60 | 304.60 | 0.43% | 33 |
| Mar 31, 2026 | 307.00 | 307.80 | 302.80 | 303.30 | 303.30 | -0.62% | 235 |
| Mar 30, 2026 | 301.70 | 306.75 | 301.70 | 305.20 | 305.20 | -0.07% | 140 |
| Mar 27, 2026 | 305.85 | 308.10 | 304.25 | 305.40 | 305.40 | - | 108 |
| Mar 26, 2026 | 307.00 | 307.00 | 304.50 | 305.40 | 305.40 | -0.42% | 72 |
| Mar 25, 2026 | 302.60 | 307.55 | 301.35 | 306.70 | 306.70 | 1.14% | 1 |
| Mar 24, 2026 | 302.35 | 303.25 | 299.20 | 303.25 | 303.25 | 0.25% | 49 |
| Mar 23, 2026 | 301.50 | 310.60 | 301.10 | 302.50 | 302.50 | 0.55% | 389 |
| Mar 20, 2026 | 302.00 | 303.10 | 300.15 | 300.85 | 300.85 | -1.08% | 67 |
| Mar 19, 2026 | 310.95 | 310.95 | 304.15 | 304.15 | 304.15 | -1.33% | 94 |
| Mar 18, 2026 | 313.45 | 314.25 | 308.10 | 308.25 | 308.25 | -1.72% | 36 |
| Mar 17, 2026 | 318.60 | 318.60 | 313.65 | 313.65 | 313.65 | -1.58% | 14 |
| Mar 16, 2026 | 320.20 | 321.00 | 318.70 | 318.70 | 318.70 | -0.70% | 83 |
| Mar 13, 2026 | 319.95 | 323.55 | 319.95 | 320.95 | 320.95 | -0.17% | 43 |
| Mar 12, 2026 | 324.15 | 325.60 | 321.50 | 321.50 | 321.50 | -1.37% | 36 |
| Mar 11, 2026 | 320.65 | 325.95 | 320.65 | 325.95 | 325.95 | 0.63% | 170 |
| Mar 10, 2026 | 323.40 | 325.75 | 321.90 | 323.90 | 323.90 | 0.59% | 331 |
| Mar 9, 2026 | 314.75 | 322.00 | 314.75 | 322.00 | 322.00 | 2.00% | 171 |
| Mar 6, 2026 | 317.10 | 318.50 | 314.25 | 315.70 | 315.70 | -0.61% | 242 |
| Mar 5, 2026 | 324.85 | 325.20 | 317.65 | 317.65 | 317.65 | -2.22% | 38 |
| Mar 4, 2026 | 327.20 | 327.20 | 320.80 | 324.85 | 324.85 | 0.79% | 333 |
| Mar 3, 2026 | 329.15 | 330.25 | 321.80 | 322.30 | 322.30 | -2.02% | 96 |
| Mar 2, 2026 | 329.00 | 332.55 | 325.35 | 328.95 | 328.95 | -0.29% | 58 |
| Feb 27, 2026 | 320.20 | 329.90 | 319.00 | 329.90 | 329.90 | 3.32% | 30 |
| Feb 26, 2026 | 323.35 | 325.30 | 319.20 | 319.30 | 319.30 | -1.60% | 25 |
| Feb 25, 2026 | 322.85 | 325.15 | 321.25 | 324.50 | 324.50 | 0.48% | 155 |
| Feb 24, 2026 | 323.70 | 324.70 | 322.10 | 322.95 | 322.95 | 0.62% | 75 |
| Feb 23, 2026 | 314.80 | 320.95 | 314.80 | 320.95 | 320.95 | 1.18% | 108 |
| Feb 20, 2026 | 321.80 | 321.80 | 317.20 | 317.20 | 317.20 | -1.06% | 227 |
| Feb 19, 2026 | 321.35 | 322.20 | 320.45 | 320.60 | 320.60 | 0.11% | 36 |
| Feb 18, 2026 | 315.35 | 320.25 | 314.95 | 320.25 | 320.25 | 1.76% | 40 |
| Feb 17, 2026 | 310.50 | 315.00 | 309.25 | 314.70 | 314.70 | 1.22% | 80 |
| Feb 16, 2026 | 311.40 | 311.40 | 310.10 | 310.90 | 310.90 | 0.29% | 6 |
| Feb 13, 2026 | 306.05 | 310.00 | 305.65 | 310.00 | 310.00 | 0.16% | 115 |
| Feb 11, 2026 | 306.65 | 309.50 | 306.65 | 309.50 | 307.38 | -0.03% | 36 |
| Feb 10, 2026 | 315.55 | 315.55 | 309.60 | 309.60 | 307.48 | -1.90% | 1 |
| Feb 9, 2026 | 324.00 | 324.00 | 315.60 | 315.60 | 313.43 | -1.02% | 103 |
| Feb 6, 2026 | 313.75 | 318.85 | 313.25 | 318.85 | 316.66 | 2.31% | 36 |
| Feb 5, 2026 | 309.75 | 316.40 | 309.40 | 311.65 | 309.51 | 1.25% | 352 |
| Feb 4, 2026 | 288.60 | 307.80 | 285.70 | 307.80 | 305.69 | 5.77% | 387 |
| Feb 3, 2026 | 289.40 | 291.95 | 289.35 | 291.00 | 289.00 | -0.34% | 34 |
| Feb 2, 2026 | 285.45 | 292.00 | 285.45 | 292.00 | 290.00 | 1.76% | 109 |
| Jan 30, 2026 | 286.80 | 287.60 | 285.25 | 286.95 | 284.98 | -1.00% | 108 |
| Jan 29, 2026 | 285.65 | 289.85 | 284.05 | 289.85 | 287.86 | -0.02% | 224 |
| Jan 28, 2026 | 294.00 | 294.00 | 289.90 | 289.90 | 287.91 | -1.61% | 85 |
| Jan 27, 2026 | 294.60 | 294.65 | 293.50 | 294.65 | 292.63 | 0.60% | - |
| Jan 26, 2026 | 291.35 | 292.90 | 290.15 | 292.90 | 290.89 | -0.75% | 2 |
| Jan 23, 2026 | 296.05 | 296.75 | 294.50 | 295.10 | 293.08 | -0.94% | 25 |
| Jan 22, 2026 | 293.70 | 297.90 | 292.80 | 297.90 | 295.86 | 2.97% | - |
| Jan 21, 2026 | 282.30 | 289.30 | 280.10 | 289.30 | 287.31 | 2.83% | 59 |
| Jan 20, 2026 | 281.90 | 281.90 | 277.05 | 281.35 | 279.42 | -0.11% | 108 |
| Jan 19, 2026 | 281.55 | 281.65 | 280.95 | 281.65 | 279.72 | -0.93% | 37 |
| Jan 16, 2026 | 284.80 | 284.80 | 283.25 | 284.30 | 282.35 | 0.21% | 1 |
| Jan 15, 2026 | 284.05 | 284.25 | 282.55 | 283.70 | 281.75 | 1.48% | 2 |
| Jan 14, 2026 | 277.20 | 279.55 | 277.20 | 279.55 | 277.63 | 0.54% | - |
| Jan 13, 2026 | 279.05 | 280.60 | 275.30 | 278.05 | 276.14 | 0.31% | 37 |
| Jan 12, 2026 | 277.80 | 280.60 | 277.20 | 277.20 | 275.30 | -2.00% | 289 |
| Jan 9, 2026 | 283.95 | 285.00 | 282.85 | 282.85 | 280.91 | -2.23% | 76 |
| Jan 8, 2026 | 291.25 | 291.25 | 289.30 | 289.30 | 287.31 | -0.91% | 2 |
| Jan 7, 2026 | 283.80 | 291.95 | 283.40 | 291.95 | 289.95 | 5.61% | 36 |
| Jan 6, 2026 | 272.95 | 276.45 | 272.15 | 276.45 | 274.55 | 1.34% | 37 |
| Jan 5, 2026 | 277.80 | 278.90 | 272.80 | 272.80 | 270.93 | -2.24% | 36 |
| Jan 2, 2026 | 278.05 | 280.40 | 278.05 | 279.05 | 277.14 | -0.46% | 14 |
| Dec 30, 2025 | 280.30 | 281.00 | 277.95 | 280.35 | 278.43 | -0.53% | 84 |
| Dec 29, 2025 | 282.90 | 283.70 | 281.85 | 281.85 | 279.92 | -0.34% | 59 |
| Dec 23, 2025 | 281.05 | 282.80 | 278.95 | 282.80 | 280.86 | 0.21% | 129 |
| Dec 22, 2025 | 279.45 | 282.20 | 278.50 | 282.20 | 280.26 | 0.11% | - |
| Dec 19, 2025 | 276.95 | 281.90 | 275.95 | 281.90 | 279.97 | 1.40% | - |
| Dec 18, 2025 | 277.85 | 278.60 | 277.85 | 278.00 | 276.09 | -0.50% | - |
| Dec 17, 2025 | 279.05 | 280.35 | 278.05 | 279.40 | 277.48 | 1.40% | 32 |
| Dec 16, 2025 | 276.50 | 276.85 | 275.55 | 275.55 | 273.66 | 1.10% | - |
| Dec 15, 2025 | 272.35 | 272.70 | 272.20 | 272.55 | 270.68 | 0.74% | 3 |
| Dec 12, 2025 | 270.90 | 271.95 | 270.10 | 270.55 | 268.69 | -0.31% | - |
| Dec 11, 2025 | 269.90 | 271.40 | 269.75 | 271.40 | 269.54 | -0.09% | 43 |
| Dec 10, 2025 | 268.70 | 271.65 | 268.70 | 271.65 | 269.79 | -0.51% | 3 |
| Dec 9, 2025 | 275.70 | 277.45 | 273.05 | 273.05 | 271.18 | -1.90% | 132 |
| Dec 8, 2025 | 282.80 | 283.05 | 278.35 | 278.35 | 276.44 | -2.30% | 12 |
| Dec 5, 2025 | 291.80 | 292.45 | 284.90 | 284.90 | 282.95 | -3.29% | 129 |
| Dec 4, 2025 | 296.45 | 296.45 | 294.60 | 294.60 | 292.58 | 0.02% | - |
| Dec 3, 2025 | 290.50 | 294.55 | 290.50 | 294.55 | 292.53 | 0.53% | 105 |
| Dec 2, 2025 | 290.30 | 294.10 | 289.80 | 293.00 | 290.99 | 0.43% | 86 |
| Dec 1, 2025 | 297.70 | 297.70 | 291.75 | 291.75 | 289.75 | -1.27% | 1 |
| Nov 28, 2025 | 296.95 | 297.55 | 295.50 | 295.50 | 293.47 | -0.05% | 1 |
| Nov 27, 2025 | 296.20 | 296.20 | 295.65 | 295.65 | 293.62 | -0.12% | - |