Amplifon S.p.A. (BIT:AMP)
Italy · Delayed Price · Currency is EUR 12.96
-0.19 (-1.44%)
Nov 19, 2025, 5:35 PM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.15 | 13.19 | 12.95 | 12.96 | 12.96 | -1.44% | 1,072,614 |
| Nov 18, 2025 | 13.36 | 13.41 | 13.08 | 13.15 | 13.15 | -2.16% | 1,425,882 |
| Nov 17, 2025 | 13.67 | 13.72 | 13.44 | 13.44 | 13.44 | -1.54% | 1,064,650 |
| Nov 14, 2025 | 14.06 | 14.09 | 13.53 | 13.65 | 13.65 | -2.92% | 2,439,238 |
| Nov 13, 2025 | 14.33 | 14.48 | 14.06 | 14.06 | 14.06 | -1.71% | 944,523 |
| Nov 12, 2025 | 14.59 | 14.59 | 14.25 | 14.31 | 14.31 | -1.24% | 1,148,825 |
| Nov 11, 2025 | 14.15 | 14.54 | 14.09 | 14.49 | 14.49 | 2.80% | 1,114,368 |
| Nov 10, 2025 | 14.05 | 14.21 | 14.00 | 14.09 | 14.09 | 1.08% | 1,211,542 |
| Nov 7, 2025 | 14.32 | 14.40 | 13.90 | 13.94 | 13.94 | -2.11% | 1,347,193 |
| Nov 6, 2025 | 14.53 | 14.64 | 14.20 | 14.24 | 14.24 | -2.73% | 1,506,201 |
| Nov 5, 2025 | 14.47 | 14.87 | 14.40 | 14.64 | 14.64 | 0.45% | 1,196,470 |
| Nov 4, 2025 | 14.50 | 14.65 | 14.43 | 14.58 | 14.58 | 0.24% | 1,121,183 |
| Nov 3, 2025 | 14.73 | 14.77 | 14.49 | 14.54 | 14.54 | -1.76% | 1,444,780 |
| Oct 31, 2025 | 14.76 | 15.01 | 14.65 | 14.80 | 14.80 | 0.54% | 1,842,632 |
| Oct 30, 2025 | 14.48 | 15.08 | 14.03 | 14.72 | 14.72 | -1.80% | 4,674,551 |
| Oct 29, 2025 | 15.27 | 15.37 | 14.98 | 14.99 | 14.99 | -2.25% | 1,506,172 |
| Oct 28, 2025 | 15.39 | 15.46 | 15.24 | 15.34 | 15.34 | -0.62% | 1,155,328 |
| Oct 27, 2025 | 15.79 | 15.79 | 15.41 | 15.43 | 15.43 | -1.37% | 1,041,027 |
| Oct 24, 2025 | 15.52 | 15.80 | 15.41 | 15.65 | 15.65 | 0.74% | 1,237,681 |
| Oct 23, 2025 | 15.58 | 15.84 | 15.47 | 15.53 | 15.53 | -1.21% | 1,332,677 |
| Oct 22, 2025 | 15.34 | 15.76 | 15.02 | 15.72 | 15.72 | 0.70% | 2,465,750 |
| Oct 21, 2025 | 15.16 | 15.61 | 15.03 | 15.61 | 15.61 | 3.00% | 2,577,641 |
| Oct 20, 2025 | 14.77 | 15.21 | 14.59 | 15.16 | 15.16 | 3.98% | 2,268,182 |
| Oct 17, 2025 | 14.59 | 14.71 | 14.44 | 14.58 | 14.58 | -1.52% | 1,705,414 |
| Oct 16, 2025 | 14.65 | 14.80 | 14.55 | 14.80 | 14.80 | 1.37% | 1,325,404 |
| Oct 15, 2025 | 14.25 | 14.66 | 14.23 | 14.60 | 14.60 | 2.64% | 1,811,392 |
| Oct 14, 2025 | 14.69 | 14.73 | 14.16 | 14.23 | 14.23 | -4.47% | 2,941,738 |
| Oct 13, 2025 | 14.79 | 14.97 | 14.69 | 14.89 | 14.89 | 0.78% | 1,235,588 |
| Oct 10, 2025 | 15.06 | 15.29 | 14.77 | 14.78 | 14.78 | -1.73% | 1,842,615 |
| Oct 9, 2025 | 15.17 | 15.29 | 15.02 | 15.04 | 15.04 | -0.89% | 1,462,349 |
| Oct 8, 2025 | 14.87 | 15.24 | 14.78 | 15.17 | 15.17 | 1.68% | 1,517,075 |
| Oct 7, 2025 | 14.86 | 15.13 | 14.81 | 14.92 | 14.92 | 0.27% | 2,022,478 |
| Oct 6, 2025 | 14.90 | 14.90 | 14.54 | 14.88 | 14.88 | 0.37% | 1,753,208 |
| Oct 3, 2025 | 14.77 | 14.86 | 14.64 | 14.83 | 14.83 | 0.75% | 1,855,581 |
| Oct 2, 2025 | 14.36 | 14.72 | 14.35 | 14.72 | 14.72 | 2.62% | 2,766,045 |
| Oct 1, 2025 | 13.86 | 14.36 | 13.86 | 14.34 | 14.34 | 3.50% | 2,474,963 |
| Sep 30, 2025 | 14.10 | 14.17 | 13.71 | 13.86 | 13.86 | -2.02% | 3,189,889 |
| Sep 29, 2025 | 13.97 | 14.16 | 13.86 | 14.14 | 14.14 | 1.58% | 1,421,679 |
| Sep 26, 2025 | 14.00 | 14.08 | 13.75 | 13.92 | 13.92 | -0.46% | 2,169,775 |
| Sep 25, 2025 | 14.28 | 14.33 | 13.97 | 13.99 | 13.99 | -2.54% | 2,968,170 |
| Sep 24, 2025 | 14.63 | 14.69 | 14.35 | 14.35 | 14.35 | -2.25% | 2,174,877 |
| Sep 23, 2025 | 14.72 | 14.87 | 14.67 | 14.68 | 14.68 | 0.20% | 2,122,504 |
| Sep 22, 2025 | 14.97 | 14.97 | 14.57 | 14.65 | 14.65 | -2.14% | 2,197,595 |
| Sep 19, 2025 | 15.06 | 15.23 | 14.97 | 14.97 | 14.97 | -0.80% | 2,723,362 |
| Sep 18, 2025 | 14.71 | 15.16 | 14.59 | 15.09 | 15.09 | 2.79% | 2,008,588 |
| Sep 17, 2025 | 14.63 | 14.80 | 14.57 | 14.68 | 14.68 | 0.27% | 931,815 |
| Sep 16, 2025 | 14.87 | 14.94 | 14.63 | 14.64 | 14.64 | -1.35% | 1,663,339 |
| Sep 15, 2025 | 15.18 | 15.24 | 14.80 | 14.84 | 14.84 | -2.30% | 2,715,592 |
| Sep 12, 2025 | 15.35 | 15.40 | 15.19 | 15.19 | 15.19 | -1.04% | 732,715 |
| Sep 11, 2025 | 15.26 | 15.35 | 15.17 | 15.35 | 15.35 | 0.56% | 944,344 |