Amazon.com, Inc. (VIE:AMZN)
Austria
· Delayed Price · Currency is EUR 197.48
+2.02 (1.03%)
Last updated: Dec 5, 2025, 10:00 AM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 190.54 | 190.92 | 188.34 | 190.52 | 190.52 | 0.92% | 517 |
| Oct 10, 2025 | 196.86 | 196.86 | 188.78 | 188.78 | 188.78 | -2.31% | 509 |
| Oct 9, 2025 | 194.26 | 194.26 | 191.74 | 193.24 | 193.24 | 0.24% | 880 |
| Oct 8, 2025 | 190.86 | 192.78 | 190.68 | 192.78 | 192.78 | 1.76% | 1,102 |
| Oct 7, 2025 | 188.86 | 190.54 | 188.86 | 189.44 | 189.44 | 1.20% | 265 |
| Oct 6, 2025 | 188.88 | 189.74 | 185.56 | 187.20 | 187.20 | -1.32% | 458 |
| Oct 3, 2025 | 190.14 | 191.02 | 189.70 | 189.70 | 189.70 | 0.63% | 687 |
| Oct 2, 2025 | 188.36 | 188.92 | 186.84 | 188.52 | 188.52 | 0.67% | 819 |
| Oct 1, 2025 | 184.36 | 187.26 | 184.36 | 187.26 | 187.26 | 0.29% | 719 |
| Sep 30, 2025 | 189.22 | 189.42 | 185.98 | 186.72 | 186.72 | -0.81% | 546 |
| Sep 29, 2025 | 189.12 | 189.94 | 187.20 | 188.24 | 188.24 | 0.33% | 688 |
| Sep 26, 2025 | 187.16 | 189.00 | 187.02 | 187.62 | 187.62 | -0.42% | 642 |
| Sep 25, 2025 | 188.18 | 188.78 | 187.20 | 188.42 | 188.42 | 0.22% | 867 |
| Sep 24, 2025 | 188.56 | 191.02 | 188.00 | 188.00 | 188.00 | -0.61% | 1,033 |
| Sep 23, 2025 | 193.92 | 194.00 | 188.12 | 189.16 | 189.16 | -2.82% | 524 |
| Sep 22, 2025 | 197.36 | 197.36 | 194.28 | 194.64 | 194.64 | -1.88% | 481 |
| Sep 19, 2025 | 196.90 | 198.74 | 196.84 | 198.36 | 198.36 | 0.36% | 393 |
| Sep 18, 2025 | 197.48 | 197.64 | 196.24 | 197.64 | 197.64 | 1.62% | 604 |
| Sep 17, 2025 | 197.70 | 198.06 | 194.42 | 194.48 | 194.48 | -2.31% | 826 |
| Sep 16, 2025 | 197.04 | 199.08 | 196.54 | 199.08 | 199.08 | 0.76% | 761 |
| Sep 15, 2025 | 195.42 | 197.98 | 195.40 | 197.58 | 197.58 | 1.08% | 634 |
| Sep 12, 2025 | 195.88 | 196.74 | 195.46 | 195.46 | 195.46 | -0.74% | 236 |
| Sep 11, 2025 | 198.12 | 198.60 | 196.62 | 196.92 | 196.92 | -0.53% | 424 |
| Sep 10, 2025 | 203.40 | 203.40 | 197.36 | 197.96 | 197.96 | -1.71% | 757 |
| Sep 9, 2025 | 201.10 | 201.40 | 200.60 | 201.40 | 201.40 | -0.40% | 120 |
| Sep 8, 2025 | 198.92 | 202.20 | 198.72 | 202.20 | 202.20 | 1.97% | 336 |
| Sep 5, 2025 | 202.00 | 202.05 | 198.30 | 198.30 | 198.30 | -0.97% | 356 |
| Sep 4, 2025 | 195.78 | 201.00 | 195.78 | 200.25 | 200.25 | 3.67% | 706 |
| Sep 3, 2025 | 193.20 | 194.34 | 193.16 | 193.16 | 193.16 | 0.92% | 243 |
| Sep 2, 2025 | 195.28 | 195.42 | 191.40 | 191.40 | 191.40 | -2.18% | 641 |
| Sep 1, 2025 | 195.32 | 195.82 | 194.96 | 195.66 | 195.66 | -0.01% | 320 |
| Aug 29, 2025 | 198.16 | 198.70 | 195.68 | 195.68 | 195.68 | -1.71% | 641 |
| Aug 28, 2025 | 197.30 | 199.20 | 196.54 | 199.08 | 199.08 | 0.99% | 358 |
| Aug 27, 2025 | 196.80 | 198.16 | 196.76 | 197.12 | 197.12 | 0.75% | 443 |
| Aug 26, 2025 | 195.44 | 196.10 | 194.12 | 195.66 | 195.66 | -0.41% | 543 |
| Aug 25, 2025 | 194.70 | 196.46 | 194.38 | 196.46 | 196.46 | 1.31% | 40 |
| Aug 22, 2025 | 191.24 | 194.40 | 190.64 | 193.92 | 193.92 | 1.55% | 699 |
| Aug 21, 2025 | 192.58 | 192.58 | 190.16 | 190.96 | 190.96 | -0.42% | 1,139 |
| Aug 20, 2025 | 194.76 | 195.14 | 190.50 | 191.76 | 191.76 | -2.20% | 632 |
| Aug 19, 2025 | 197.90 | 197.90 | 196.08 | 196.08 | 196.08 | -0.58% | 385 |
| Aug 18, 2025 | 197.40 | 197.70 | 196.94 | 197.22 | 197.22 | -0.03% | 538 |
| Aug 15, 2025 | 198.56 | 198.82 | 197.28 | 197.28 | 197.28 | 0.49% | 581 |
| Aug 14, 2025 | 192.00 | 197.64 | 192.00 | 196.32 | 196.32 | 2.70% | 622 |
| Aug 13, 2025 | 189.76 | 191.42 | 189.10 | 191.16 | 191.16 | 0.95% | 284 |
| Aug 12, 2025 | 190.82 | 191.52 | 188.04 | 189.36 | 189.36 | -0.94% | 382 |
| Aug 11, 2025 | 191.44 | 192.06 | 190.26 | 191.16 | 191.16 | 0.09% | 394 |
| Aug 8, 2025 | 192.04 | 192.50 | 190.82 | 190.98 | 190.98 | -0.44% | 425 |
| Aug 7, 2025 | 189.50 | 194.04 | 189.50 | 191.82 | 191.82 | 2.57% | 1,175 |
| Aug 6, 2025 | 185.40 | 187.02 | 184.30 | 187.02 | 187.02 | 0.65% | 461 |
| Aug 5, 2025 | 184.50 | 186.92 | 184.14 | 185.82 | 185.82 | 1.36% | 913 |
| Aug 4, 2025 | 186.72 | 189.16 | 183.06 | 183.32 | 183.32 | -1.75% | 831 |
| Aug 1, 2025 | 190.78 | 190.78 | 186.58 | 186.58 | 186.58 | -8.61% | 1,579 |
| Jul 31, 2025 | 207.30 | 208.35 | 203.10 | 204.15 | 204.15 | 1.77% | 670 |
| Jul 30, 2025 | 200.50 | 201.85 | 200.00 | 200.60 | 200.60 | 0.38% | 338 |
| Jul 29, 2025 | 201.90 | 203.45 | 199.84 | 199.84 | 199.84 | -0.45% | 534 |
| Jul 28, 2025 | 199.00 | 200.90 | 198.82 | 200.75 | 200.75 | 1.48% | 887 |
| Jul 25, 2025 | 197.74 | 199.00 | 197.34 | 197.82 | 197.82 | 0.33% | 821 |
| Jul 24, 2025 | 194.94 | 198.50 | 194.94 | 197.16 | 197.16 | 1.74% | 951 |
| Jul 23, 2025 | 194.48 | 194.98 | 193.60 | 193.78 | 193.78 | 0.23% | 428 |
| Jul 22, 2025 | 195.98 | 196.82 | 193.34 | 193.34 | 193.34 | -0.65% | 1,165 |
| Jul 21, 2025 | 194.88 | 195.08 | 193.92 | 194.60 | 194.60 | 0.97% | 632 |