Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	9.40	9.96	9.30	9.93	9.93	5.68%	4,059,369
Apr 15, 2026	9.29	9.43	9.25	9.39	9.39	1.95%	1,966,990
Apr 14, 2026	9.00	9.42	9.00	9.21	9.21	3.18%	3,698,032
Apr 13, 2026	9.18	9.18	8.93	8.93	8.93	-2.89%	2,307,521
Apr 10, 2026	9.30	9.48	9.20	9.20	9.20	-1.01%	2,271,758
Apr 9, 2026	9.20	9.36	9.02	9.29	9.29	0.28%	2,393,718
Apr 8, 2026	9.43	9.45	9.20	9.26	9.26	2.14%	2,524,403
Apr 7, 2026	9.17	9.32	8.96	9.07	9.07	-0.77%	2,272,101
Apr 2, 2026	9.05	9.20	8.94	9.14	9.14	-1.89%	2,617,241
Apr 1, 2026	9.50	9.50	9.13	9.32	9.32	-0.87%	3,053,118
Mar 31, 2026	9.22	9.43	9.22	9.40	9.40	2.00%	2,016,768
Mar 30, 2026	9.12	9.21	8.98	9.21	9.21	1.10%	2,132,343
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