Amazon.com, Inc. (VIE:AMZN)
Austria
· Delayed Price · Currency is EUR 181.44
-3.98 (-2.15%)
Last updated: Mar 9, 2026, 4:15 PM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.40 | 182.68 | 179.34 | 180.76 | 180.76 | -2.51% | 1,493 |
| Mar 6, 2026 | 189.24 | 189.24 | 184.74 | 185.42 | 185.42 | -1.40% | 1,988 |
| Mar 5, 2026 | 185.56 | 188.58 | 185.24 | 188.06 | 188.06 | 1.31% | 1,312 |
| Mar 4, 2026 | 178.64 | 186.24 | 178.64 | 185.62 | 185.62 | 4.63% | 974 |
| Mar 3, 2026 | 176.20 | 177.58 | 174.50 | 177.40 | 177.40 | 0.14% | 1,921 |
| Mar 2, 2026 | 173.86 | 178.62 | 173.46 | 177.16 | 177.16 | 0.44% | 2,477 |
| Feb 27, 2026 | 175.96 | 176.38 | 173.98 | 176.38 | 176.38 | -0.10% | 748 |
| Feb 26, 2026 | 178.16 | 179.00 | 175.96 | 176.56 | 176.56 | -0.79% | 915 |
| Feb 25, 2026 | 177.06 | 179.34 | 177.06 | 177.96 | 177.96 | 0.45% | 945 |
| Feb 24, 2026 | 174.60 | 177.16 | 172.76 | 177.16 | 177.16 | 2.38% | 479 |
| Feb 23, 2026 | 176.60 | 177.40 | 173.04 | 173.04 | 173.04 | -2.22% | 1,229 |
| Feb 20, 2026 | 174.92 | 177.60 | 173.36 | 176.96 | 176.96 | 1.33% | 1,662 |
| Feb 19, 2026 | 174.62 | 174.64 | 172.64 | 174.64 | 174.64 | 0.03% | 802 |
| Feb 18, 2026 | 171.12 | 174.64 | 171.12 | 174.58 | 174.58 | 2.75% | 1,211 |
| Feb 17, 2026 | 168.38 | 169.90 | 167.28 | 169.90 | 169.90 | 1.12% | 798 |
| Feb 16, 2026 | 169.50 | 169.62 | 168.02 | 168.02 | 168.02 | -0.25% | 1,305 |
| Feb 13, 2026 | 168.14 | 168.44 | 166.38 | 168.44 | 168.44 | 1.02% | 1,188 |
| Feb 12, 2026 | 173.10 | 181.02 | 166.74 | 166.74 | 166.74 | -3.15% | 686 |
| Feb 11, 2026 | 174.50 | 176.18 | 172.16 | 172.16 | 172.16 | -2.48% | 1,244 |
| Feb 10, 2026 | 176.08 | 177.80 | 173.50 | 176.54 | 176.54 | 0.20% | 1,341 |
| Feb 9, 2026 | 179.06 | 179.10 | 171.34 | 176.18 | 176.18 | 1.63% | 3,092 |
| Feb 6, 2026 | 181.78 | 181.78 | 170.60 | 173.36 | 173.36 | -8.64% | 5,881 |
| Feb 5, 2026 | 197.68 | 198.30 | 188.08 | 189.76 | 189.76 | -5.55% | 2,388 |
| Feb 4, 2026 | 202.70 | 202.95 | 198.60 | 200.90 | 200.90 | 0.02% | 545 |
| Feb 3, 2026 | 207.10 | 208.60 | 200.85 | 200.85 | 200.85 | -3.18% | 1,409 |
| Feb 2, 2026 | 198.90 | 207.45 | 198.90 | 207.45 | 207.45 | 2.34% | 397 |
| Jan 30, 2026 | 199.52 | 204.25 | 199.52 | 202.70 | 202.70 | 1.65% | 778 |
| Jan 29, 2026 | 203.00 | 203.00 | 198.30 | 199.40 | 199.40 | -1.94% | 1,320 |
| Jan 28, 2026 | 204.95 | 206.15 | 203.35 | 203.35 | 203.35 | 0.67% | 496 |
| Jan 27, 2026 | 202.25 | 202.65 | 199.48 | 202.00 | 202.00 | 0.05% | 681 |
| Jan 26, 2026 | 201.25 | 202.50 | 200.70 | 201.90 | 201.90 | -0.62% | 893 |
| Jan 23, 2026 | 200.65 | 203.50 | 198.98 | 203.15 | 203.15 | 1.62% | 1,514 |
| Jan 22, 2026 | 199.44 | 200.15 | 199.42 | 199.92 | 199.92 | 1.31% | 414 |
| Jan 21, 2026 | 197.82 | 198.04 | 195.48 | 197.34 | 197.34 | -1.19% | 933 |
| Jan 20, 2026 | 199.92 | 199.92 | 197.34 | 199.72 | 199.72 | -0.66% | 1,142 |
| Jan 19, 2026 | 201.25 | 202.60 | 200.30 | 201.05 | 201.05 | -2.02% | 650 |
| Jan 16, 2026 | 206.40 | 207.00 | 204.65 | 205.20 | 205.20 | -0.46% | 442 |
| Jan 15, 2026 | 204.20 | 206.95 | 204.10 | 206.15 | 206.15 | 0.81% | 1,126 |
| Jan 14, 2026 | 207.70 | 207.75 | 204.20 | 204.50 | 204.50 | -2.48% | 1,278 |
| Jan 13, 2026 | 211.35 | 212.20 | 208.60 | 209.70 | 209.70 | -1.08% | 1,371 |
| Jan 12, 2026 | 210.10 | 212.45 | 209.20 | 212.00 | 212.00 | 0.19% | 1,448 |
| Jan 9, 2026 | 211.00 | 211.90 | 209.65 | 211.60 | 211.60 | 0.88% | 632 |
| Jan 8, 2026 | 206.20 | 209.90 | 206.00 | 209.75 | 209.75 | 0.67% | 1,658 |
| Jan 7, 2026 | 205.90 | 208.60 | 205.25 | 208.35 | 208.35 | 2.03% | 761 |
| Jan 6, 2026 | 199.20 | 204.55 | 198.28 | 204.20 | 204.20 | 2.75% | 809 |
| Jan 5, 2026 | 193.98 | 199.50 | 193.98 | 198.74 | 198.74 | 3.19% | 957 |
| Jan 2, 2026 | 198.40 | 199.64 | 191.68 | 192.60 | 192.60 | -2.28% | 1,132 |
| Dec 30, 2025 | 196.98 | 197.26 | 196.90 | 197.10 | 197.10 | 0.07% | 219 |
| Dec 29, 2025 | 197.12 | 197.94 | 196.16 | 196.96 | 196.96 | 0.44% | 1,511 |
| Dec 23, 2025 | 193.82 | 196.10 | 193.42 | 196.10 | 196.10 | 1.39% | 480 |
| Dec 22, 2025 | 195.28 | 195.28 | 192.92 | 193.42 | 193.42 | -0.61% | 2,357 |
| Dec 19, 2025 | 194.60 | 194.84 | 193.28 | 194.60 | 194.60 | -0.02% | 697 |
| Dec 18, 2025 | 189.48 | 195.24 | 189.48 | 194.64 | 194.64 | 2.15% | 615 |
| Dec 17, 2025 | 192.18 | 193.50 | 189.94 | 190.54 | 190.54 | 0.68% | 2,089 |
| Dec 16, 2025 | 188.20 | 189.68 | 188.20 | 189.26 | 189.26 | -0.65% | 1,451 |
| Dec 15, 2025 | 193.46 | 193.76 | 189.76 | 190.50 | 190.50 | -1.00% | 754 |
| Dec 12, 2025 | 196.54 | 196.80 | 192.42 | 192.42 | 192.42 | -1.22% | 908 |
| Dec 11, 2025 | 195.84 | 196.86 | 194.80 | 194.80 | 194.80 | -1.99% | 1,008 |
| Dec 10, 2025 | 196.32 | 199.12 | 195.64 | 198.76 | 198.76 | 1.46% | 1,066 |
| Dec 9, 2025 | 195.20 | 196.26 | 194.22 | 195.90 | 195.90 | -0.07% | 561 |
| Dec 8, 2025 | 197.74 | 197.74 | 195.94 | 196.04 | 196.04 | -0.61% | 751 |
| Dec 5, 2025 | 197.08 | 198.22 | 196.70 | 197.24 | 197.24 | 0.91% | 406 |
| Dec 4, 2025 | 199.38 | 199.76 | 195.46 | 195.46 | 195.46 | -1.95% | 163 |
| Dec 3, 2025 | 202.25 | 202.25 | 198.26 | 199.34 | 199.34 | -0.97% | 1,055 |
| Dec 2, 2025 | 201.70 | 204.35 | 201.30 | 201.30 | 201.30 | -0.05% | 493 |
| Dec 1, 2025 | 199.50 | 201.75 | 198.58 | 201.40 | 201.40 | 0.60% | 1,244 |
| Nov 28, 2025 | 199.34 | 200.20 | 199.00 | 200.20 | 200.20 | 0.91% | 368 |
| Nov 27, 2025 | 198.72 | 198.82 | 198.02 | 198.40 | 198.40 | -0.43% | 2,945 |
| Nov 26, 2025 | 199.24 | 200.65 | 197.94 | 199.26 | 199.26 | 1.13% | 777 |
| Nov 25, 2025 | 197.10 | 197.10 | 194.92 | 197.04 | 197.04 | 1.02% | 1,145 |
| Nov 24, 2025 | 193.00 | 195.68 | 192.08 | 195.06 | 195.06 | 3.00% | 1,291 |
| Nov 21, 2025 | 188.18 | 189.68 | 187.62 | 189.38 | 189.38 | -2.47% | 1,414 |
| Nov 20, 2025 | 196.76 | 197.44 | 194.18 | 194.18 | 194.18 | 0.69% | 1,178 |
| Nov 19, 2025 | 192.40 | 193.42 | 190.76 | 192.84 | 192.84 | -1.30% | 335 |
| Nov 18, 2025 | 197.14 | 198.96 | 194.00 | 195.38 | 195.38 | -2.80% | 958 |
| Nov 17, 2025 | 204.65 | 204.70 | 198.68 | 201.00 | 201.00 | -1.93% | 965 |
| Nov 14, 2025 | 203.35 | 204.95 | 200.00 | 204.95 | 204.95 | -0.53% | 605 |
| Nov 13, 2025 | 211.40 | 211.40 | 206.05 | 206.05 | 206.05 | -2.81% | 531 |
| Nov 12, 2025 | 216.25 | 216.50 | 212.00 | 212.00 | 212.00 | -0.80% | 278 |
| Nov 11, 2025 | 214.15 | 214.55 | 213.70 | 213.70 | 213.70 | 0.19% | 440 |
| Nov 10, 2025 | 213.55 | 217.00 | 213.05 | 213.30 | 213.30 | 2.89% | 889 |
| Nov 7, 2025 | 211.85 | 211.85 | 206.75 | 207.30 | 207.30 | -1.85% | 979 |
| Nov 6, 2025 | 216.50 | 217.45 | 211.20 | 211.20 | 211.20 | -2.67% | 823 |
| Nov 5, 2025 | 216.45 | 217.25 | 215.90 | 217.00 | 217.00 | -1.18% | 658 |
| Nov 4, 2025 | 217.25 | 221.55 | 216.20 | 219.60 | 219.60 | -0.88% | 780 |
| Nov 3, 2025 | 212.00 | 225.85 | 212.00 | 221.55 | 221.55 | 3.84% | 1,606 |
| Oct 31, 2025 | 214.50 | 219.50 | 213.15 | 213.35 | 213.35 | 9.22% | 1,851 |
| Oct 30, 2025 | 198.10 | 198.10 | 194.98 | 195.34 | 195.34 | -1.49% | 1,018 |
| Oct 29, 2025 | 198.32 | 199.68 | 196.26 | 198.30 | 198.30 | 0.95% | 1,550 |
| Oct 28, 2025 | 195.52 | 196.52 | 194.24 | 196.44 | 196.44 | 0.55% | 1,321 |
| Oct 27, 2025 | 195.72 | 196.46 | 195.22 | 195.36 | 195.36 | 1.42% | 819 |
| Oct 24, 2025 | 190.68 | 192.78 | 189.78 | 192.62 | 192.62 | 1.50% | 1,411 |
| Oct 23, 2025 | 188.90 | 190.00 | 188.54 | 189.78 | 189.78 | 0.69% | 981 |
| Oct 22, 2025 | 189.98 | 190.52 | 187.30 | 188.48 | 188.48 | -1.40% | 1,363 |
| Oct 21, 2025 | 185.68 | 191.60 | 185.68 | 191.16 | 191.16 | 3.83% | 1,713 |
| Oct 20, 2025 | 183.94 | 185.00 | 181.64 | 184.10 | 184.10 | 1.58% | 612 |
| Oct 17, 2025 | 181.06 | 183.90 | 180.74 | 181.24 | 181.24 | -2.32% | 543 |
| Oct 16, 2025 | 185.84 | 187.08 | 185.34 | 185.54 | 185.54 | 0.16% | 477 |
| Oct 15, 2025 | 187.34 | 187.68 | 185.24 | 185.24 | 185.24 | -0.89% | 810 |
| Oct 14, 2025 | 188.20 | 188.72 | 184.00 | 186.90 | 186.90 | -1.90% | 685 |