Amazon.com, Inc. (WSE:AMZN)
Poland
· Delayed Price · Currency is PLN 842.80
+2.80 (0.33%)
At close: Dec 5, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 842.80 | 842.80 | 842.80 | 842.80 | 842.80 | 0.33% | 3 |
| Dec 4, 2025 | 850.90 | 851.00 | 840.00 | 840.00 | 840.00 | -2.56% | 12 |
| Dec 3, 2025 | 863.80 | 863.80 | 862.10 | 862.10 | 862.10 | -0.57% | 4 |
| Dec 2, 2025 | 855.00 | 870.20 | 855.00 | 867.00 | 867.00 | 1.32% | 42 |
| Dec 1, 2025 | 852.50 | 855.70 | 850.00 | 855.70 | 855.70 | 0.19% | 45 |
| Nov 28, 2025 | 850.90 | 855.70 | 850.90 | 854.10 | 854.10 | 0.75% | 58 |
| Nov 27, 2025 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | 1.18% | 3 |
| Nov 26, 2025 | 836.20 | 837.80 | 836.20 | 837.80 | 837.80 | 1.15% | 23 |
| Nov 25, 2025 | 828.30 | 828.30 | 828.30 | 828.30 | 828.30 | - | 5 |
| Nov 24, 2025 | 828.30 | 828.30 | 828.30 | 828.30 | 828.30 | 1.98% | 8 |
| Nov 21, 2025 | 778.40 | 812.20 | 778.40 | 812.20 | 812.20 | -2.89% | 128 |
| Nov 20, 2025 | 838.00 | 841.20 | 836.40 | 836.40 | 836.40 | 2.98% | 25 |
| Nov 19, 2025 | 821.90 | 821.90 | 812.20 | 812.20 | 812.20 | 1.46% | 16 |
| Nov 18, 2025 | 844.00 | 849.30 | 800.50 | 800.50 | 800.50 | -6.45% | 127 |
| Nov 17, 2025 | 871.80 | 871.80 | 855.70 | 855.70 | 855.70 | - | 32 |
| Nov 14, 2025 | 850.60 | 867.00 | 850.60 | 855.70 | 855.70 | -3.80% | 12 |
| Nov 13, 2025 | 892.00 | 892.00 | 889.50 | 889.50 | 889.50 | -0.28% | 22 |
| Nov 12, 2025 | 915.00 | 915.00 | 892.00 | 892.00 | 892.00 | -2.90% | 13 |
| Nov 10, 2025 | 910.00 | 918.60 | 910.00 | 918.60 | 918.60 | 3.91% | 21 |
| Nov 7, 2025 | 905.60 | 905.60 | 884.00 | 884.00 | 884.00 | -3.49% | 33 |
| Nov 6, 2025 | 915.90 | 933.00 | 915.90 | 916.00 | 916.00 | -1.13% | 22 |
| Nov 5, 2025 | 929.70 | 929.70 | 926.50 | 926.50 | 926.50 | -1.37% | 33 |
| Nov 4, 2025 | 943.50 | 943.50 | 920.00 | 939.40 | 939.40 | -0.59% | 40 |
| Nov 3, 2025 | 913.60 | 945.00 | 913.60 | 945.00 | 945.00 | 4.44% | 42 |
| Oct 31, 2025 | 912.00 | 928.10 | 903.20 | 904.80 | 904.80 | 8.59% | 151 |
| Oct 30, 2025 | 833.10 | 844.40 | 833.10 | 833.20 | 833.20 | -0.81% | 116 |
| Oct 29, 2025 | 834.00 | 846.00 | 833.10 | 840.00 | 840.00 | 0.62% | 74 |
| Oct 28, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | - | 4 |
| Oct 27, 2025 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | 1.08% | 6 |
| Oct 24, 2025 | 825.90 | 825.90 | 825.90 | 825.90 | 825.90 | 2.49% | 6 |
| Oct 23, 2025 | 807.00 | 807.00 | 805.80 | 805.80 | 805.80 | 0.60% | 5 |
| Oct 21, 2025 | 795.00 | 801.00 | 795.00 | 801.00 | 801.00 | 1.43% | 17 |
| Oct 20, 2025 | 784.90 | 789.70 | 781.70 | 789.70 | 789.70 | 1.90% | 122 |
| Oct 17, 2025 | 766.10 | 780.00 | 766.10 | 775.00 | 775.00 | -3.05% | 21 |
| Oct 16, 2025 | 796.00 | 799.40 | 796.00 | 799.40 | 799.40 | 0.43% | 19 |
| Oct 15, 2025 | 805.70 | 805.70 | 796.00 | 796.00 | 796.00 | -1.99% | 25 |
| Oct 14, 2025 | 812.20 | 812.20 | 812.20 | 812.20 | 812.20 | 1.58% | 2 |
| Oct 13, 2025 | 818.70 | 818.70 | 799.60 | 799.60 | 799.60 | -4.81% | 18 |
| Oct 10, 2025 | 840.00 | 840.00 | 828.30 | 840.00 | 840.00 | 1.20% | 11 |
| Oct 9, 2025 | 830.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.59% | 15 |
| Oct 8, 2025 | 823.50 | 825.10 | 817.10 | 825.10 | 825.10 | 0.98% | 12 |
| Oct 7, 2025 | 813.90 | 817.10 | 812.20 | 817.10 | 817.10 | 1.60% | 19 |
| Oct 6, 2025 | 809.00 | 809.00 | 799.00 | 804.20 | 804.20 | -0.59% | 9 |
| Oct 2, 2025 | 810.60 | 810.60 | 809.00 | 809.00 | 809.00 | 1.25% | 51 |
| Oct 1, 2025 | 794.50 | 799.40 | 783.70 | 799.00 | 799.00 | -0.25% | 30 |
| Sep 30, 2025 | 815.50 | 828.00 | 801.00 | 801.00 | 801.00 | -1.38% | 21 |
| Sep 29, 2025 | 825.10 | 825.10 | 807.00 | 812.20 | 812.20 | 0.64% | 23 |
| Sep 26, 2025 | 807.40 | 807.40 | 807.00 | 807.00 | 807.00 | -0.64% | 15 |
| Sep 25, 2025 | 810.60 | 813.90 | 810.60 | 812.20 | 812.20 | -0.99% | 103 |
| Sep 24, 2025 | 809.00 | 820.30 | 806.00 | 820.30 | 820.30 | 1.20% | 40 |
| Sep 23, 2025 | 830.00 | 830.00 | 810.00 | 810.60 | 810.60 | -3.45% | 56 |
| Sep 22, 2025 | 847.70 | 847.70 | 839.60 | 839.60 | 839.60 | -1.33% | 4 |
| Sep 19, 2025 | 849.30 | 850.90 | 834.60 | 850.90 | 850.90 | 1.18% | 46 |
| Sep 18, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0.17% | 9 |
| Sep 17, 2025 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | -0.57% | 4 |
| Sep 16, 2025 | 844.40 | 844.40 | 844.40 | 844.40 | 844.40 | 0.57% | 1 |
| Sep 15, 2025 | 841.20 | 841.20 | 839.60 | 839.60 | 839.60 | -0.38% | 10 |
| Sep 12, 2025 | 829.90 | 842.80 | 829.90 | 842.80 | 842.80 | -0.38% | 15 |
| Sep 11, 2025 | 850.00 | 850.00 | 840.50 | 846.00 | 846.00 | 0.24% | 20 |
| Sep 8, 2025 | 854.10 | 854.10 | 839.40 | 844.00 | 844.00 | -0.02% | 19 |
| Sep 5, 2025 | 850.00 | 850.00 | 844.20 | 844.20 | 844.20 | 0.92% | 7 |
| Sep 4, 2025 | 836.40 | 836.50 | 836.40 | 836.50 | 836.50 | 0.01% | 5 |
| Sep 2, 2025 | 838.00 | 838.00 | 836.40 | 836.40 | 836.40 | -0.38% | 9 |
| Sep 1, 2025 | 839.60 | 839.60 | 839.60 | 839.60 | 839.60 | 0.97% | 5 |
| Aug 28, 2025 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | -0.37% | 8 |
| Aug 27, 2025 | 834.60 | 834.60 | 834.60 | 834.60 | 834.60 | 0.96% | 22 |
| Aug 26, 2025 | 826.70 | 826.70 | 826.70 | 826.70 | 826.70 | 0.39% | 10 |
| Aug 22, 2025 | 810.00 | 823.50 | 810.00 | 823.50 | 823.50 | -0.58% | 31 |
| Aug 21, 2025 | 828.30 | 828.30 | 828.30 | 828.30 | 828.30 | 3.38% | 1 |
| Aug 20, 2025 | 801.20 | 801.20 | 801.20 | 801.20 | 801.20 | -3.08% | 4 |
| Aug 19, 2025 | 826.70 | 826.70 | 826.70 | 826.70 | 826.70 | -2.48% | 1 |
| Aug 18, 2025 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | 2.54% | 1 |
| Aug 14, 2025 | 826.70 | 826.70 | 826.70 | 826.70 | 826.70 | 0.78% | 2 |
| Aug 12, 2025 | 820.30 | 820.30 | 820.30 | 820.30 | 820.30 | -0.19% | 2 |
| Aug 11, 2025 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | 0.91% | 40 |
| Aug 8, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | - | 4 |
| Aug 7, 2025 | 814.50 | 814.50 | 804.40 | 814.50 | 814.50 | 1.48% | 7 |
| Aug 6, 2025 | 814.30 | 814.30 | 802.60 | 802.60 | 802.60 | 0.40% | 14 |
| Aug 5, 2025 | 796.10 | 799.40 | 796.10 | 799.40 | 799.40 | -0.20% | 12 |
| Aug 4, 2025 | 812.20 | 812.20 | 801.00 | 801.00 | 801.00 | -1.97% | 10 |
| Aug 1, 2025 | 817.10 | 817.10 | 817.10 | 817.10 | 817.10 | -7.07% | 27 |
| Jul 31, 2025 | 879.30 | 879.30 | 879.30 | 879.30 | 879.30 | 4.36% | 7 |
| Jul 28, 2025 | 842.60 | 842.60 | 842.60 | 842.60 | 842.60 | 2.12% | 15 |
| Jul 24, 2025 | 823.50 | 825.10 | 823.50 | 825.10 | 825.10 | 0.19% | 161 |
| Jul 23, 2025 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | -1.02% | 10 |
| Jul 22, 2025 | 825.20 | 832.00 | 825.20 | 832.00 | 832.00 | 0.84% | 6 |
| Jul 18, 2025 | 825.10 | 825.10 | 825.10 | 825.10 | 825.10 | -0.78% | 1 |
| Jul 16, 2025 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -0.19% | 12 |
| Jul 15, 2025 | 818.70 | 833.20 | 818.70 | 833.20 | 833.20 | 1.77% | 32 |
| Jul 14, 2025 | 818.70 | 818.70 | 818.70 | 818.70 | 818.70 | - | 3 |
| Jul 11, 2025 | 818.70 | 818.70 | 818.70 | 818.70 | 818.70 | 1.00% | 26 |
| Jul 10, 2025 | 810.60 | 810.60 | 810.60 | 810.60 | 810.60 | 0.82% | 40 |
| Jul 9, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -0.25% | 1 |
| Jul 8, 2025 | 817.10 | 817.10 | 806.00 | 806.00 | 806.00 | -1.36% | 19 |
| Jul 7, 2025 | 801.20 | 817.10 | 801.20 | 817.10 | 817.10 | 1.40% | 39 |
| Jul 4, 2025 | 805.00 | 805.80 | 805.00 | 805.80 | 805.80 | 0.47% | 10 |
| Jul 3, 2025 | 801.00 | 802.00 | 801.00 | 802.00 | 802.00 | 2.34% | 7 |
| Jul 1, 2025 | 796.10 | 796.10 | 783.70 | 783.70 | 783.70 | -2.38% | 8 |
| Jun 30, 2025 | 802.80 | 802.80 | 802.80 | 802.80 | 802.80 | 0.22% | 6 |
| Jun 27, 2025 | 785.20 | 801.00 | 785.20 | 801.00 | 801.00 | 2.05% | 42 |