Amplifon S.p.A. (BIT:AMP)
Italy · Delayed Price · Currency is EUR 14.84
+0.07 (0.47%)
Aug 1, 2025, 5:38 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.77 | 14.87 | 14.40 | 14.84 | 14.84 | 0.47% | 3,474,476 |
| Jul 31, 2025 | 14.90 | 15.25 | 14.65 | 14.77 | 14.77 | -1.07% | 6,357,947 |
| Jul 30, 2025 | 15.00 | 15.50 | 14.63 | 14.93 | 14.93 | -25.46% | 16,903,145 |
| Jul 29, 2025 | 19.96 | 20.28 | 19.86 | 20.03 | 20.03 | 0.50% | 922,620 |
| Jul 28, 2025 | 20.54 | 20.54 | 19.70 | 19.93 | 19.93 | -1.29% | 1,802,916 |
| Jul 25, 2025 | 20.26 | 20.28 | 20.00 | 20.19 | 20.19 | 0.10% | 528,032 |
| Jul 24, 2025 | 20.25 | 20.25 | 19.95 | 20.17 | 20.17 | 0.75% | 591,229 |
| Jul 23, 2025 | 20.45 | 20.58 | 20.01 | 20.02 | 20.02 | -0.89% | 1,232,562 |
| Jul 22, 2025 | 19.98 | 20.41 | 19.93 | 20.20 | 20.20 | 1.25% | 676,608 |
| Jul 21, 2025 | 20.26 | 20.31 | 19.88 | 19.95 | 19.95 | -1.14% | 602,463 |
| Jul 18, 2025 | 19.75 | 20.38 | 19.68 | 20.18 | 20.18 | 2.75% | 1,195,571 |
| Jul 17, 2025 | 19.85 | 20.02 | 19.64 | 19.64 | 19.64 | -0.66% | 597,375 |
| Jul 16, 2025 | 19.45 | 19.91 | 19.45 | 19.77 | 19.77 | 0.76% | 750,780 |
| Jul 15, 2025 | 19.50 | 19.86 | 19.50 | 19.62 | 19.62 | 0.36% | 825,351 |
| Jul 14, 2025 | 19.23 | 19.66 | 19.20 | 19.55 | 19.55 | 0.51% | 977,016 |
| Jul 11, 2025 | 20.12 | 20.13 | 19.42 | 19.45 | 19.45 | -3.81% | 2,031,181 |
| Jul 10, 2025 | 20.08 | 20.28 | 19.94 | 20.22 | 20.22 | 1.25% | 1,181,185 |
| Jul 9, 2025 | 20.15 | 20.22 | 19.86 | 19.97 | 19.97 | -0.70% | 1,040,458 |
| Jul 8, 2025 | 20.25 | 20.37 | 19.90 | 20.11 | 20.11 | -0.69% | 1,147,258 |
| Jul 7, 2025 | 20.51 | 20.74 | 20.25 | 20.25 | 20.25 | -0.98% | 630,294 |
| Jul 4, 2025 | 20.35 | 20.61 | 20.25 | 20.45 | 20.45 | 0.89% | 670,231 |
| Jul 3, 2025 | 20.26 | 20.48 | 20.26 | 20.27 | 20.27 | 0.55% | 915,607 |
| Jul 2, 2025 | 19.89 | 20.16 | 19.72 | 20.16 | 20.16 | 1.82% | 1,192,963 |
| Jul 1, 2025 | 19.89 | 20.00 | 19.57 | 19.80 | 19.80 | -0.65% | 1,192,759 |
| Jun 30, 2025 | 19.70 | 20.03 | 19.27 | 19.93 | 19.93 | 1.32% | 2,014,138 |
| Jun 27, 2025 | 21.39 | 21.40 | 19.67 | 19.67 | 19.67 | -7.30% | 4,504,007 |
| Jun 26, 2025 | 20.88 | 21.22 | 20.78 | 21.22 | 21.22 | 2.12% | 849,785 |
| Jun 25, 2025 | 21.03 | 21.40 | 20.78 | 20.78 | 20.78 | -0.57% | 1,404,422 |
| Jun 24, 2025 | 20.70 | 20.99 | 20.63 | 20.90 | 20.90 | 2.10% | 710,248 |
| Jun 23, 2025 | 20.40 | 20.59 | 20.25 | 20.47 | 20.47 | -0.78% | 1,026,293 |
| Jun 20, 2025 | 20.43 | 20.83 | 20.35 | 20.63 | 20.63 | 0.54% | 1,640,357 |
| Jun 19, 2025 | 20.60 | 20.70 | 20.17 | 20.52 | 20.52 | -1.72% | 1,280,719 |
| Jun 18, 2025 | 20.52 | 20.91 | 20.47 | 20.88 | 20.88 | 1.46% | 1,028,620 |
| Jun 17, 2025 | 20.99 | 21.05 | 20.51 | 20.58 | 20.58 | -2.70% | 1,247,265 |
| Jun 16, 2025 | 20.62 | 21.15 | 20.45 | 21.15 | 21.15 | 2.42% | 1,274,986 |
| Jun 13, 2025 | 20.86 | 21.06 | 20.56 | 20.65 | 20.65 | -3.14% | 1,344,576 |
| Jun 12, 2025 | 20.90 | 21.38 | 20.89 | 21.32 | 21.32 | 1.04% | 1,525,277 |
| Jun 11, 2025 | 21.01 | 21.20 | 20.87 | 21.10 | 21.10 | 0.14% | 1,026,325 |
| Jun 10, 2025 | 20.84 | 21.08 | 20.75 | 21.07 | 21.07 | 1.20% | 956,906 |
| Jun 9, 2025 | 20.64 | 20.95 | 20.62 | 20.82 | 20.82 | 0.92% | 638,730 |
| Jun 6, 2025 | 20.74 | 20.77 | 20.36 | 20.63 | 20.63 | -0.67% | 1,077,144 |
| Jun 5, 2025 | 20.80 | 21.05 | 20.61 | 20.77 | 20.77 | - | 1,271,380 |
| Jun 4, 2025 | 20.40 | 20.78 | 20.33 | 20.77 | 20.77 | 1.81% | 1,553,777 |
| Jun 3, 2025 | 19.99 | 20.44 | 19.87 | 20.40 | 20.40 | 2.51% | 1,517,055 |
| Jun 2, 2025 | 19.99 | 20.17 | 19.60 | 19.90 | 19.90 | -1.63% | 1,791,294 |
| May 30, 2025 | 20.11 | 20.69 | 20.11 | 20.23 | 20.23 | 0.20% | 12,114,652 |
| May 29, 2025 | 20.09 | 20.34 | 19.96 | 20.19 | 20.19 | 1.10% | 1,531,966 |
| May 28, 2025 | 19.96 | 20.20 | 19.91 | 19.97 | 19.97 | 0.15% | 1,424,910 |
| May 27, 2025 | 19.48 | 20.01 | 19.42 | 19.94 | 19.94 | 2.62% | 1,449,503 |
| May 26, 2025 | 19.50 | 19.72 | 19.36 | 19.43 | 19.43 | 0.73% | 892,813 |