Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.03	9.33	9.00	9.11	9.11	1.31%	3,151,050
Mar 26, 2026	8.83	9.10	8.81	9.00	9.00	1.22%	3,087,109
Mar 25, 2026	8.87	9.05	8.71	8.89	8.89	1.65%	3,380,970
Mar 24, 2026	8.46	8.77	8.39	8.74	8.74	4.10%	2,918,317
Mar 23, 2026	8.26	8.69	8.09	8.40	8.40	0.36%	5,498,123
Mar 20, 2026	8.08	8.48	7.93	8.37	8.37	4.21%	8,774,120
Mar 19, 2026	8.00	8.26	7.84	8.03	8.03	-0.45%	7,298,007
Mar 18, 2026	8.05	8.30	7.88	8.07	8.07	0.10%	9,016,523
Mar 17, 2026	9.20	9.20	7.87	8.06	8.06	-10.62%	19,088,610
Mar 16, 2026	10.33	10.33	8.84	9.02	9.02	-14.28%	12,284,800
Mar 13, 2026	10.39	10.56	10.27	10.52	10.52	1.20%	1,489,071
Mar 12, 2026	10.53	10.57	10.37	10.40	10.40	-2.12%	1,514,790
Mar 11, 2026	10.70	10.73	10.45	10.62	10.62	-1.39%	1,848,747
Mar 10, 2026	10.55	10.91	10.50	10.77	10.77	3.21%	2,325,724
Mar 9, 2026	10.40	10.60	10.23	10.44	10.44	-0.81%	2,041,497
Mar 6, 2026	10.62	11.07	10.52	10.52	10.52	-	4,339,566
Mar 5, 2026	11.37	11.37	10.16	10.52	10.52	-13.20%	10,004,750
Mar 4, 2026	12.50	12.59	11.99	12.12	12.12	-2.18%	2,760,507
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