Amplifon S.p.A. (BIT:AMP)
Italy · Delayed Price · Currency is EUR 13.92
-0.07 (-0.46%)
Sep 26, 2025, 5:35 PM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.00 | 14.08 | 13.75 | 13.92 | 13.92 | -0.50% | 2,169,775 |
| Sep 25, 2025 | 14.28 | 14.33 | 13.97 | 13.99 | 13.99 | -2.51% | 2,968,170 |
| Sep 24, 2025 | 14.63 | 14.69 | 14.35 | 14.35 | 14.35 | -2.25% | 2,174,877 |
| Sep 23, 2025 | 14.72 | 14.87 | 14.67 | 14.68 | 14.68 | 0.20% | 2,122,504 |
| Sep 22, 2025 | 14.97 | 14.97 | 14.57 | 14.65 | 14.65 | -2.14% | 2,197,595 |
| Sep 19, 2025 | 15.06 | 15.23 | 14.97 | 14.97 | 14.97 | -0.80% | 2,723,362 |
| Sep 18, 2025 | 14.71 | 15.16 | 14.59 | 15.09 | 15.09 | 2.79% | 2,008,588 |
| Sep 17, 2025 | 14.63 | 14.80 | 14.57 | 14.68 | 14.68 | 0.27% | 931,815 |
| Sep 16, 2025 | 14.87 | 14.94 | 14.63 | 14.64 | 14.64 | -1.35% | 1,663,339 |
| Sep 15, 2025 | 15.18 | 15.24 | 14.80 | 14.84 | 14.84 | -2.30% | 2,715,592 |
| Sep 12, 2025 | 15.35 | 15.40 | 15.19 | 15.19 | 15.19 | -1.04% | 732,715 |
| Sep 11, 2025 | 15.26 | 15.35 | 15.17 | 15.35 | 15.35 | 0.52% | 944,344 |
| Sep 10, 2025 | 15.54 | 15.55 | 15.27 | 15.27 | 15.27 | -1.67% | 856,937 |
| Sep 9, 2025 | 15.75 | 15.80 | 15.50 | 15.53 | 15.53 | -0.89% | 1,274,928 |
| Sep 8, 2025 | 15.40 | 15.67 | 15.14 | 15.67 | 15.67 | 2.55% | 1,390,244 |
| Sep 5, 2025 | 15.16 | 15.40 | 15.12 | 15.28 | 15.28 | 1.19% | 1,014,212 |
| Sep 4, 2025 | 15.10 | 15.37 | 15.03 | 15.10 | 15.10 | 0.07% | 1,085,947 |
| Sep 3, 2025 | 15.25 | 15.34 | 15.08 | 15.09 | 15.09 | -0.46% | 753,872 |
| Sep 2, 2025 | 15.48 | 15.53 | 15.05 | 15.16 | 15.16 | -2.07% | 1,592,289 |
| Sep 1, 2025 | 15.57 | 15.67 | 15.40 | 15.48 | 15.48 | -0.58% | 895,750 |
| Aug 29, 2025 | 15.70 | 15.87 | 15.57 | 15.57 | 15.57 | -0.51% | 1,264,708 |
| Aug 28, 2025 | 15.82 | 16.05 | 15.65 | 15.65 | 15.65 | -0.82% | 2,574,483 |
| Aug 27, 2025 | 15.50 | 15.81 | 15.48 | 15.78 | 15.78 | 2.07% | 1,750,678 |
| Aug 26, 2025 | 15.67 | 15.78 | 15.44 | 15.46 | 15.46 | -1.28% | 2,092,383 |
| Aug 25, 2025 | 15.62 | 16.02 | 15.60 | 15.66 | 15.66 | 0.71% | 3,083,662 |
| Aug 22, 2025 | 15.25 | 15.62 | 15.22 | 15.55 | 15.55 | 1.83% | 1,918,290 |
| Aug 21, 2025 | 15.21 | 15.43 | 15.16 | 15.27 | 15.27 | -0.07% | 1,483,993 |
| Aug 20, 2025 | 15.12 | 15.34 | 15.04 | 15.28 | 15.28 | -0.91% | 1,300,406 |
| Aug 19, 2025 | 14.87 | 15.45 | 14.82 | 15.42 | 15.42 | 3.91% | 2,975,387 |
| Aug 18, 2025 | 15.03 | 15.10 | 14.82 | 14.84 | 14.84 | -0.67% | 1,644,505 |
| Aug 14, 2025 | 15.04 | 15.16 | 14.94 | 14.94 | 14.94 | -0.47% | 1,321,773 |
| Aug 13, 2025 | 15.11 | 15.11 | 14.94 | 15.01 | 15.01 | -0.46% | 1,693,298 |
| Aug 12, 2025 | 15.23 | 15.27 | 15.02 | 15.08 | 15.08 | -0.66% | 1,065,975 |
| Aug 11, 2025 | 15.29 | 15.53 | 15.18 | 15.18 | 15.18 | - | 1,477,205 |
| Aug 8, 2025 | 15.51 | 15.51 | 15.09 | 15.18 | 15.18 | -0.91% | 2,144,659 |
| Aug 7, 2025 | 15.10 | 15.53 | 15.07 | 15.32 | 15.32 | 1.59% | 2,175,856 |
| Aug 6, 2025 | 15.14 | 15.37 | 15.08 | 15.08 | 15.08 | 0.07% | 2,341,427 |
| Aug 5, 2025 | 14.48 | 15.19 | 14.48 | 15.07 | 15.07 | 4.22% | 3,287,171 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.46 | 14.46 | 14.46 | -2.56% | 2,442,856 |
| 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 |