Skip to main content
logo
Amplifon S.p.A. (BIT:AMP)
Italy flag Italy · Delayed Price · Currency is EUR
15.72
+0.11 (0.70%)
Oct 22, 2025, 5:35 PM CET

Amplifon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.3415.7615.0215.7215.720.70%1,968,919
Oct 21, 202515.1615.6115.0315.6115.612.97%2,577,641
Oct 20, 202514.7715.2114.5915.1615.163.98%2,268,182
Oct 17, 202514.5914.7114.4414.5814.58-1.49%1,705,414
Oct 16, 202514.6514.8014.5514.8014.801.37%1,325,404
Oct 15, 202514.2514.6614.2314.6014.602.60%1,811,392
Oct 14, 202514.6914.7314.1614.2314.23-4.43%2,941,738
Oct 13, 202514.7914.9714.6914.8914.890.74%1,235,588
Oct 10, 202515.0615.2914.7714.7814.78-1.73%1,842,615
Oct 9, 202515.1715.2915.0215.0415.04-0.86%1,462,349
Oct 8, 202514.8715.2414.7815.1715.171.68%1,517,075
Oct 7, 202514.8615.1314.8114.9214.920.27%2,022,478
Oct 6, 202514.9014.9014.5414.8814.880.34%1,753,208
Oct 3, 202514.7714.8614.6414.8314.830.75%1,855,581
Oct 2, 202514.3614.7214.3514.7214.722.65%2,766,045
Oct 1, 202513.8614.3613.8614.3414.343.46%2,474,963
Sep 30, 202514.1014.1713.7113.8613.86-1.98%3,189,889
Sep 29, 202513.9714.1613.8614.1414.141.58%1,421,679
Sep 26, 202514.0014.0813.7513.9213.92-0.50%2,169,775
Sep 25, 202514.2814.3313.9713.9913.99-2.51%2,968,170
Sep 24, 202514.6314.6914.3514.3514.35-2.25%2,174,877
Sep 23, 202514.7214.8714.6714.6814.680.20%2,122,504
Sep 22, 202514.9714.9714.5714.6514.65-2.14%2,197,595
Sep 19, 202515.0615.2314.9714.9714.97-0.80%2,723,362
Sep 18, 202514.7115.1614.5915.0915.092.79%2,008,588
Sep 17, 202514.6314.8014.5714.6814.680.27%931,815
Sep 16, 202514.8714.9414.6314.6414.64-1.35%1,663,339
Sep 15, 202515.1815.2414.8014.8414.84-2.30%2,715,592
Sep 12, 202515.3515.4015.1915.1915.19-1.04%732,715
Sep 11, 202515.2615.3515.1715.3515.350.52%944,344
Sep 10, 202515.5415.5515.2715.2715.27-1.67%856,937
Sep 9, 202515.7515.8015.5015.5315.53-0.89%1,274,928
Sep 8, 202515.4015.6715.1415.6715.672.55%1,390,244
Sep 5, 202515.1615.4015.1215.2815.281.19%1,014,212
Sep 4, 202515.1015.3715.0315.1015.100.07%1,085,947
Sep 3, 202515.2515.3415.0815.0915.09-0.46%753,872
Sep 2, 202515.4815.5315.0515.1615.16-2.07%1,592,289
Sep 1, 202515.5715.6715.4015.4815.48-0.58%895,750
Aug 29, 202515.7015.8715.5715.5715.57-0.51%1,264,708
Aug 28, 202515.8216.0515.6515.6515.65-0.82%2,574,483
Aug 27, 202515.5015.8115.4815.7815.782.07%1,750,678
Aug 26, 202515.6715.7815.4415.4615.46-1.28%2,092,383
Aug 25, 202515.6216.0215.6015.6615.660.71%3,083,662
Aug 22, 202515.2515.6215.2215.5515.551.83%1,918,290
Aug 21, 202515.2115.4315.1615.2715.27-0.07%1,483,993
Aug 20, 202515.1215.3415.0415.2815.28-0.91%1,300,406
Aug 19, 202514.8715.4514.8215.4215.423.91%2,975,387
Aug 18, 202515.0315.1014.8214.8414.84-0.67%1,644,505
Aug 14, 202515.0415.1614.9414.9414.94-0.47%1,321,773
Aug 13, 202515.1115.1114.9415.0115.01-0.46%1,693,298