Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.97	14.20	13.87	13.88	13.88	-0.39%	1,556,191
Dec 15, 2025	13.98	14.14	13.85	13.94	13.94	-0.29%	1,712,047
Dec 12, 2025	13.64	14.06	13.63	13.98	13.98	2.04%	2,337,282
Dec 11, 2025	13.45	13.85	13.43	13.70	13.70	1.86%	2,061,461
Dec 10, 2025	13.35	13.58	13.32	13.45	13.45	0.45%	1,291,552
Dec 9, 2025	13.49	13.56	13.23	13.39	13.39	-1.04%	2,015,415
Dec 8, 2025	13.85	13.88	13.48	13.53	13.53	-2.59%	1,577,312
Dec 5, 2025	13.40	13.96	13.30	13.89	13.89	3.46%	2,224,953
Dec 4, 2025	13.25	13.61	13.20	13.42	13.42	1.59%	1,868,917
Dec 3, 2025	13.26	13.42	13.18	13.21	13.21	0.15%	1,020,413
Dec 2, 2025	13.33	13.37	13.12	13.19	13.19	-1.05%	782,342
Dec 1, 2025	13.20	13.35	13.06	13.33	13.33	0.68%	1,331,192
Nov 28, 2025	13.37	13.37	13.23	13.24	13.24	-0.71%	896,947
Nov 27, 2025	13.19	13.38	13.16	13.34	13.34	1.33%	835,358
Nov 26, 2025	13.42	13.47	13.16	13.16	13.16	-1.72%	991,510
Nov 25, 2025	13.48	13.54	13.29	13.39	13.39	-0.22%	1,068,009
Nov 24, 2025	13.32	13.49	13.24	13.42	13.42	1.63%	1,000,514
Nov 21, 2025	12.89	13.23	12.82	13.21	13.21	1.97%	1,284,966
Nov 20, 2025	13.09	13.20	12.93	12.95	12.95	-0.08%	1,041,636
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