Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.81	12.81	12.27	12.39	12.39	-4.10%	2,100,328
Mar 2, 2026	12.90	13.21	12.68	12.92	12.92	-1.94%	2,519,147
Feb 27, 2026	13.39	13.44	12.98	13.18	13.18	-1.68%	2,044,255
Feb 26, 2026	12.91	13.40	12.86	13.40	13.40	3.36%	2,459,169
Feb 25, 2026	12.91	12.97	12.78	12.97	12.97	0.43%	1,699,119
Feb 24, 2026	13.05	13.25	12.91	12.91	12.91	-1.07%	1,553,422
Feb 23, 2026	13.12	13.47	13.01	13.05	13.05	-1.40%	1,241,661
Feb 20, 2026	13.14	13.32	12.73	13.24	13.24	0.76%	2,560,981
Feb 19, 2026	13.30	13.50	13.14	13.14	13.14	-0.91%	1,416,100
Feb 18, 2026	13.52	13.55	13.26	13.26	13.26	-2.14%	1,858,596
Feb 17, 2026	13.59	13.69	13.44	13.55	13.55	0.07%	795,196
Feb 16, 2026	13.77	13.79	13.52	13.54	13.54	-1.71%	902,321
Feb 13, 2026	13.94	13.94	13.63	13.77	13.77	-1.43%	1,510,680
Feb 12, 2026	14.25	14.29	13.88	13.97	13.97	-0.82%	826,617
Feb 11, 2026	14.06	14.31	14.02	14.09	14.09	-0.39%	1,608,065
Feb 10, 2026	14.10	14.39	14.01	14.14	14.14	1.29%	1,776,261
Feb 9, 2026	13.90	14.25	13.88	13.96	13.96	0.72%	2,280,826
Feb 6, 2026	13.67	13.86	13.45	13.86	13.86	0.54%	1,936,904
Feb 5, 2026	13.45	13.85	13.39	13.79	13.79	2.95%	3,123,973
Feb 4, 2026	13.26	13.57	13.23	13.39	13.39	1.21%	2,908,539
Feb 3, 2026	13.66	13.66	12.92	13.23	13.23	-2.79%	6,017,796
Feb 2, 2026	13.55	13.66	13.50	13.61	13.61	0.15%	1,294,739
Jan 30, 2026	13.33	13.66	13.21	13.59	13.59	1.61%	1,483,772
Jan 29, 2026	13.42	13.44	13.23	13.38	13.38	0.49%	1,093,507
Jan 28, 2026	13.31	13.60	13.31	13.31	13.31	-0.86%	1,305,015
Jan 27, 2026	13.95	13.96	13.31	13.43	13.43	-3.76%	2,174,097
Jan 26, 2026	13.85	13.96	13.67	13.95	13.95	0.29%	800,139
Jan 23, 2026	13.72	13.95	13.66	13.91	13.91	1.02%	1,275,312
Jan 22, 2026	14.00	14.04	13.71	13.77	13.77	-	1,815,009
Jan 21, 2026	13.48	13.80	13.44	13.77	13.77	2.53%	2,050,511
Jan 20, 2026	12.72	13.52	12.65	13.43	13.43	4.92%	2,777,568
Jan 19, 2026	13.44	13.47	12.80	12.80	12.80	-6.19%	4,150,675
Jan 16, 2026	13.80	13.83	13.60	13.65	13.65	-1.12%	996,725
Jan 15, 2026	13.77	14.02	13.65	13.80	13.80	-0.29%	1,409,781
Jan 14, 2026	13.68	13.95	13.43	13.84	13.84	1.28%	2,900,813
Jan 13, 2026	13.54	13.71	13.36	13.67	13.67	0.37%	1,974,211
Jan 12, 2026	13.58	13.69	13.47	13.62	13.62	0.33%	1,277,204
Jan 9, 2026	13.48	13.93	13.42	13.57	13.57	1.53%	3,833,918
Jan 8, 2026	13.95	13.96	13.30	13.37	13.37	-4.54%	4,881,161
Jan 7, 2026	13.91	14.38	13.80	14.00	14.00	1.56%	2,439,401
Jan 6, 2026	13.99	14.05	13.75	13.79	13.79	-1.15%	1,698,546
Jan 5, 2026	13.91	14.26	13.72	13.95	13.95	0.36%	1,594,597
Jan 2, 2026	13.78	13.95	13.70	13.90	13.90	1.05%	1,255,981
Dec 30, 2025	13.69	13.80	13.63	13.75	13.75	0.26%	693,265
Dec 29, 2025	13.75	13.88	13.68	13.72	13.72	0.62%	845,022
Dec 23, 2025	13.76	13.84	13.61	13.63	13.63	-1.20%	635,104
Dec 22, 2025	13.67	13.85	13.53	13.80	13.80	1.10%	928,280
Dec 19, 2025	13.66	13.76	13.56	13.65	13.65	-0.94%	1,498,129
Dec 18, 2025	13.92	14.02	13.65	13.78	13.78	-0.93%	1,636,586
Dec 17, 2025	13.88	14.01	13.79	13.91	13.91	0.18%	867,552