Amplifon S.p.A. (BIT:AMP)
Italy flag Italy · Delayed Price · Currency is EUR
15.13
-0.03 (-0.16%)
Sep 3, 2025, 4:54 PM CET

Amplifon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202515.2515.3415.1115.1615.16-0.03%359,539
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
Aug 12, 202515.2315.2715.0215.0815.08-0.66%1,065,975
Aug 11, 202515.2915.5315.1815.1815.18-1,477,205
Aug 8, 202515.5115.5115.0915.1815.18-0.91%2,144,659
Aug 7, 202515.1015.5315.0715.3215.321.59%2,175,856
Aug 6, 202515.1415.3715.0815.0815.080.07%2,341,427
Aug 5, 202514.4815.1914.4815.0715.074.22%3,287,171
Aug 4, 202514.9014.9014.4614.4614.46-2.56%2,442,856
Aug 1, 202514.7714.8714.4014.8414.840.47%3,474,476
Jul 31, 202514.9015.2514.6514.7714.77-1.07%6,357,947
Jul 30, 202515.0015.5014.6314.9314.93-25.46%16,903,145
Jul 29, 202519.9620.2819.8620.0320.030.50%922,620
Jul 28, 202520.5420.5419.7019.9319.93-1.29%1,802,916
Jul 25, 202520.2620.2820.0020.1920.190.10%528,032
Jul 24, 202520.2520.2519.9520.1720.170.75%591,229
Jul 23, 202520.4520.5820.0120.0220.02-0.89%1,232,562
Jul 22, 202519.9820.4119.9320.2020.201.25%676,608
Jul 21, 202520.2620.3119.8819.9519.95-1.14%602,463
Jul 18, 202519.7520.3819.6820.1820.182.75%1,195,571
Jul 17, 202519.8520.0219.6419.6419.64-0.66%597,375
Jul 16, 202519.4519.9119.4519.7719.770.76%750,780
Jul 15, 202519.5019.8619.5019.6219.620.36%825,351
Jul 14, 202519.2319.6619.2019.5519.550.51%977,016
Jul 11, 202520.1220.1319.4219.4519.45-3.81%2,031,181
Jul 10, 202520.0820.2819.9420.2220.221.25%1,181,185
Jul 9, 202520.1520.2219.8619.9719.97-0.70%1,040,458
Jul 8, 202520.2520.3719.9020.1120.11-0.69%1,147,258
Jul 7, 202520.5120.7420.2520.2520.25-0.98%630,294
Jul 4, 202520.3520.6120.2520.4520.450.89%670,231
Jul 3, 202520.2620.4820.2620.2720.270.55%915,607
Jul 2, 202519.8920.1619.7220.1620.161.82%1,192,963
Jul 1, 202519.8920.0019.5719.8019.80-0.65%1,192,759
Jun 30, 202519.7020.0319.2719.9319.931.32%2,014,138
Jun 27, 202521.3921.4019.6719.6719.67-7.30%4,504,007
Jun 26, 202520.8821.2220.7821.2221.222.12%849,785
Jun 25, 202521.0321.4020.7820.7820.78-0.57%1,404,422