Amgen Inc. (VIE:AMGN)
Austria
· Delayed Price · Currency is EUR 232.35
-2.80 (-1.19%)
At close: Sep 26, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 233.35 | 235.15 | 232.35 | 232.35 | 232.35 | -1.19% | 6 |
| Sep 25, 2025 | 237.95 | 238.65 | 235.15 | 235.15 | 235.15 | -1.59% | - |
| Sep 24, 2025 | 242.55 | 243.70 | 238.95 | 238.95 | 238.95 | -1.24% | - |
| Sep 23, 2025 | 242.70 | 242.70 | 241.45 | 241.95 | 241.95 | -0.64% | 36 |
| Sep 22, 2025 | 241.90 | 243.50 | 241.45 | 243.50 | 243.50 | 1.52% | 44 |
| Sep 19, 2025 | 234.45 | 239.85 | 234.10 | 239.85 | 239.85 | 2.72% | 42 |
| Sep 18, 2025 | 233.20 | 233.50 | 232.80 | 233.50 | 233.50 | 0.19% | - |
| Sep 17, 2025 | 230.50 | 233.05 | 230.50 | 233.05 | 233.05 | 0.91% | 7 |
| Sep 16, 2025 | 232.75 | 232.75 | 230.95 | 230.95 | 230.95 | -0.56% | 77 |
| Sep 15, 2025 | 238.65 | 238.65 | 232.25 | 232.25 | 232.25 | -2.46% | 130 |
| Sep 12, 2025 | 240.65 | 241.35 | 238.10 | 238.10 | 238.10 | -0.52% | 42 |
| Sep 11, 2025 | 238.00 | 239.35 | 237.35 | 239.35 | 239.35 | 1.31% | 5 |
| Sep 10, 2025 | 239.40 | 240.20 | 236.25 | 236.25 | 236.25 | -1.66% | - |
| Sep 9, 2025 | 237.90 | 240.25 | 237.90 | 240.25 | 240.25 | 0.29% | - |
| Sep 8, 2025 | 242.10 | 242.10 | 239.45 | 239.55 | 239.55 | -0.56% | 42 |
| Sep 5, 2025 | 240.25 | 240.90 | 238.45 | 240.90 | 240.90 | -0.70% | - |
| Sep 4, 2025 | 243.25 | 243.50 | 242.50 | 242.60 | 242.60 | 0.06% | - |
| Sep 3, 2025 | 246.40 | 246.40 | 242.10 | 242.45 | 242.45 | -1.04% | 119 |
| Sep 2, 2025 | 245.95 | 247.65 | 245.00 | 245.00 | 245.00 | -0.65% | 125 |
| Sep 1, 2025 | 245.95 | 246.80 | 243.90 | 246.60 | 246.60 | 0.57% | 67 |
| Aug 29, 2025 | 245.00 | 245.40 | 244.45 | 245.20 | 245.20 | 0.14% | 74 |
| Aug 28, 2025 | 247.80 | 247.80 | 244.85 | 244.85 | 244.85 | -1.11% | 42 |
| Aug 27, 2025 | 248.45 | 250.00 | 247.60 | 247.60 | 247.60 | 0.02% | 84 |
| Aug 26, 2025 | 248.15 | 248.15 | 246.95 | 247.55 | 247.55 | 0.06% | 1 |
| Aug 25, 2025 | 250.35 | 251.00 | 247.40 | 247.40 | 247.40 | -1.83% | 30 |
| Aug 22, 2025 | 253.55 | 255.65 | 252.00 | 252.00 | 252.00 | -1.18% | 24 |
| Aug 20, 2025 | 252.95 | 255.00 | 252.95 | 255.00 | 252.95 | 1.05% | 14 |
| Aug 19, 2025 | 250.50 | 252.35 | 250.40 | 252.35 | 250.32 | -0.61% | - |
| Aug 18, 2025 | 254.15 | 254.15 | 253.45 | 253.90 | 251.86 | 1.18% | 2 |
| Aug 15, 2025 | 250.00 | 250.95 | 249.65 | 250.95 | 248.93 | 0.50% | - |
| Aug 14, 2025 | 247.65 | 249.70 | 247.30 | 249.70 | 247.69 | 1.46% | 18 |
| Aug 13, 2025 | 243.85 | 246.10 | 243.75 | 246.10 | 244.12 | 1.44% | - |
| Aug 12, 2025 | 245.70 | 246.80 | 242.60 | 242.60 | 240.65 | -1.80% | - |
| Aug 11, 2025 | 245.70 | 250.20 | 245.70 | 247.05 | 245.06 | 0.82% | 87 |
| Aug 8, 2025 | 244.70 | 246.35 | 243.55 | 245.05 | 243.08 | 1.01% | 147 |
| Aug 7, 2025 | 244.00 | 246.70 | 242.60 | 242.60 | 240.65 | -0.70% | 136 |
| Aug 6, 2025 | 257.70 | 258.35 | 244.30 | 244.30 | 242.34 | -5.80% | 128 |
| Aug 5, 2025 | 261.65 | 262.00 | 259.35 | 259.35 | 257.27 | 0.50% | - |
| Aug 4, 2025 | 258.15 | 258.15 | 256.35 | 258.05 | 255.98 | 0.98% | 121 |
| Aug 1, 2025 | 258.30 | 261.55 | 255.00 | 255.55 | 253.50 | -2.68% | 98 |
| Jul 31, 2025 | 262.80 | 263.70 | 260.90 | 262.60 | 260.49 | -0.30% | 50 |
| Jul 30, 2025 | 262.45 | 265.30 | 262.05 | 263.40 | 261.28 | 0.08% | 21 |
| Jul 29, 2025 | 260.50 | 263.20 | 259.20 | 263.20 | 261.09 | 0.78% | 99 |
| Jul 28, 2025 | 262.15 | 263.20 | 261.15 | 261.15 | 259.05 | 0.40% | 96 |
| Jul 25, 2025 | 262.70 | 263.15 | 260.10 | 260.10 | 258.01 | -0.91% | 9 |
| Jul 24, 2025 | 262.75 | 263.05 | 260.85 | 262.50 | 260.39 | 0.42% | 14 |
| Jul 23, 2025 | 260.80 | 262.55 | 260.80 | 261.40 | 259.30 | 1.32% | 42 |
| Jul 22, 2025 | 252.80 | 258.00 | 252.80 | 258.00 | 255.93 | 2.22% | 1 |
| Jul 21, 2025 | 253.30 | 253.30 | 251.60 | 252.40 | 250.37 | -1.04% | 55 |
| Jul 18, 2025 | 256.60 | 257.55 | 255.05 | 255.05 | 253.00 | -0.68% | 87 |