Amazon.com, Inc. (VIE:AMZN)
Austria
· Delayed Price · Currency is EUR 222.85
+1.25 (0.56%)
Last updated: Apr 29, 2026, 9:05 AM CET
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.25 | 224.10 | 219.65 | 221.60 | 221.60 | -0.47% | 911 |
| Apr 27, 2026 | 225.35 | 225.65 | 222.25 | 222.65 | 222.65 | -0.47% | 761 |
| Apr 24, 2026 | 218.45 | 223.70 | 218.15 | 223.70 | 223.70 | 1.84% | 498 |
| Apr 23, 2026 | 216.75 | 219.65 | 216.55 | 219.65 | 219.65 | 1.74% | 441 |
| Apr 22, 2026 | 214.70 | 215.95 | 213.75 | 215.90 | 215.90 | 0.58% | 554 |
| Apr 21, 2026 | 217.20 | 217.55 | 214.30 | 214.65 | 214.65 | 2.46% | 600 |
| Apr 20, 2026 | 211.25 | 211.75 | 209.50 | 209.50 | 209.50 | -2.69% | 615 |
| Apr 17, 2026 | 211.85 | 215.60 | 211.85 | 215.30 | 215.30 | 2.30% | 493 |
| Apr 16, 2026 | 210.65 | 211.70 | 207.80 | 210.45 | 210.45 | 0.31% | 338 |
| Apr 15, 2026 | 210.75 | 211.75 | 209.80 | 209.80 | 209.80 | -0.10% | 503 |
| Apr 14, 2026 | 203.80 | 210.00 | 203.80 | 210.00 | 210.00 | 3.22% | 1,014 |
| Apr 13, 2026 | 202.05 | 203.50 | 201.15 | 203.45 | 203.45 | -0.17% | 956 |
| Apr 10, 2026 | 199.76 | 203.95 | 199.10 | 203.80 | 203.80 | 3.78% | 706 |
| Apr 9, 2026 | 188.92 | 196.38 | 188.14 | 196.38 | 196.38 | 3.90% | 1,854 |
| Apr 8, 2026 | 189.76 | 192.22 | 188.12 | 189.00 | 189.00 | 4.03% | 2,608 |
| Apr 7, 2026 | 183.86 | 184.84 | 181.14 | 181.68 | 181.68 | -0.20% | 891 |
| Apr 2, 2026 | 179.14 | 182.30 | 178.04 | 182.04 | 182.04 | -0.39% | 1,454 |
| Apr 1, 2026 | 181.80 | 182.76 | 180.92 | 182.76 | 182.76 | 2.32% | 1,146 |
| Mar 31, 2026 | 176.74 | 179.44 | 176.60 | 178.62 | 178.62 | 0.81% | 1,060 |
| Mar 30, 2026 | 173.72 | 177.18 | 173.72 | 177.18 | 177.18 | 1.63% | 733 |
| Mar 27, 2026 | 180.66 | 180.66 | 174.18 | 174.34 | 174.34 | -4.35% | 767 |
| Mar 26, 2026 | 182.40 | 184.12 | 180.20 | 182.26 | 182.26 | -0.58% | 1,314 |
| Mar 25, 2026 | 180.68 | 183.64 | 180.68 | 183.32 | 183.32 | 1.96% | 1,005 |
| Mar 24, 2026 | 181.36 | 181.40 | 179.28 | 179.80 | 179.80 | -1.14% | 918 |
| Mar 23, 2026 | 175.22 | 182.98 | 175.14 | 181.88 | 181.88 | 1.61% | 2,020 |
| Mar 20, 2026 | 180.28 | 180.28 | 178.52 | 179.00 | 179.00 | -0.31% | 997 |
| Mar 19, 2026 | 182.64 | 182.86 | 179.56 | 179.56 | 179.56 | -2.20% | 1,180 |
| Mar 18, 2026 | 187.44 | 187.48 | 183.60 | 183.60 | 183.60 | -0.98% | 1,424 |
| Mar 17, 2026 | 183.20 | 186.08 | 182.80 | 185.42 | 185.42 | 1.91% | 725 |
| Mar 16, 2026 | 182.56 | 182.60 | 181.28 | 181.94 | 181.94 | 0.12% | 752 |
| Mar 13, 2026 | 182.20 | 183.82 | 181.22 | 181.72 | 181.72 | -0.14% | 1,134 |
| Mar 12, 2026 | 183.38 | 183.68 | 180.90 | 181.98 | 181.98 | -1.07% | 1,435 |
| Mar 11, 2026 | 184.90 | 186.96 | 183.28 | 183.94 | 183.94 | -0.42% | 893 |
| Mar 10, 2026 | 184.02 | 184.72 | 183.50 | 184.72 | 184.72 | 2.19% | 222 |
| 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 |