Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	13.98	14.14	13.85	13.96	-	-0.11%	1,083,966
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
Nov 6, 2025	14.53	14.64	14.20	14.24	14.24	-2.73%	1,506,201
Nov 5, 2025	14.47	14.87	14.40	14.64	14.64	0.45%	1,196,470
Nov 4, 2025	14.50	14.65	14.43	14.58	14.58	0.24%	1,121,183
Nov 3, 2025	14.73	14.77	14.49	14.54	14.54	-1.76%	1,444,780
Oct 31, 2025	14.76	15.01	14.65	14.80	14.80	0.54%	1,842,632
Oct 30, 2025	14.48	15.08	14.03	14.72	14.72	-1.80%	4,674,551
Oct 29, 2025	15.27	15.37	14.98	14.99	14.99	-2.25%	1,506,172
Oct 28, 2025	15.39	15.46	15.24	15.34	15.34	-0.62%	1,155,328
Oct 27, 2025	15.79	15.79	15.41	15.43	15.43	-1.37%	1,041,027
Oct 24, 2025	15.52	15.80	15.41	15.65	15.65	0.74%	1,237,681
Oct 23, 2025	15.58	15.84	15.47	15.53	15.53	-1.21%	1,332,677
Oct 22, 2025	15.34	15.76	15.02	15.72	15.72	0.70%	2,465,750
Oct 21, 2025	15.16	15.61	15.03	15.61	15.61	3.00%	2,577,641
Oct 20, 2025	14.77	15.21	14.59	15.16	15.16	3.98%	2,268,182
Oct 17, 2025	14.59	14.71	14.44	14.58	14.58	-1.52%	1,705,414
Oct 16, 2025	14.65	14.80	14.55	14.80	14.80	1.37%	1,325,404
Oct 15, 2025	14.25	14.66	14.23	14.60	14.60	2.64%	1,811,392
Oct 14, 2025	14.69	14.73	14.16	14.23	14.23	-4.47%	2,941,738
Oct 13, 2025	14.79	14.97	14.69	14.89	14.89	0.78%	1,235,588
Oct 10, 2025	15.06	15.29	14.77	14.78	14.78	-1.73%	1,842,615
Oct 9, 2025	15.17	15.29	15.02	15.04	15.04	-0.89%	1,462,349
Oct 8, 2025	14.87	15.24	14.78	15.17	15.17	1.68%	1,517,075
Oct 7, 2025	14.86	15.13	14.81	14.92	14.92	0.27%	2,022,478