Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.96	12.02	11.80	11.83	11.83	-0.88%	706,651
Sep 3, 2026	12.10	12.13	11.85	11.94	11.94	-1.20%	734,746
Sep 2, 2026	11.94	12.20	11.85	12.08	12.08	2.55%	1,193,212
Sep 1, 2026	12.12	12.15	11.78	11.78	11.78	-2.77%	883,160
Aug 31, 2026	12.04	12.24	12.04	12.12	12.12	-0.25%	734,647
Aug 28, 2026	12.04	12.23	12.02	12.15	12.15	1.34%	859,030
Aug 27, 2026	11.97	11.99	11.87	11.99	11.99	-0.21%	779,645
Aug 26, 2026	11.88	12.01	11.80	12.01	12.01	1.26%	902,374
Aug 25, 2026	11.90	11.97	11.79	11.86	11.86	-0.21%	665,734
Aug 24, 2026	11.90	11.92	11.76	11.89	11.89	-	1,002,157
Aug 21, 2026	11.94	11.94	11.73	11.89	11.89	0.30%	1,340,948
Aug 20, 2026	11.80	11.87	11.58	11.85	11.85	-2.99%	2,936,377
Aug 19, 2026	12.47	12.53	12.22	12.22	12.22	-2.28%	1,003,280
Aug 18, 2026	12.46	12.61	12.45	12.50	12.50	0.08%	1,200,290
Aug 17, 2026	12.63	12.64	12.44	12.49	12.49	-0.91%	1,062,039
Aug 14, 2026	12.35	12.69	12.34	12.61	12.61	2.48%	1,662,251
Aug 13, 2026	12.33	12.36	12.18	12.30	12.30	0.49%	959,013
Aug 12, 2026	12.33	12.43	12.14	12.24	12.24	-0.49%	1,620,539
Aug 11, 2026	12.13	12.32	12.06	12.30	12.30	1.57%	1,303,300
Aug 10, 2026	11.99	12.17	11.90	12.11	12.11	1.30%	1,854,135
Aug 7, 2026	11.96	12.02	11.71	11.96	11.96	0.17%	1,551,993
Aug 6, 2026	12.10	12.15	11.72	11.94	11.94	-0.54%	2,224,294
Aug 5, 2026	12.08	12.35	11.99	12.00	12.00	-0.08%	2,041,356
Aug 4, 2026	11.99	12.01	11.79	12.01	12.01	-0.78%	4,055,836
Aug 3, 2026	12.38	12.49	11.89	12.11	12.11	-0.37%	3,638,623
Jul 31, 2026	12.15	12.58	11.88	12.15	12.15	8.19%	6,642,963
Jul 30, 2026	11.55	11.76	11.17	11.23	11.23	-3.11%	2,267,065
Jul 29, 2026	11.75	11.90	11.58	11.59	11.59	-0.60%	2,611,478
Jul 28, 2026	11.44	11.83	11.34	11.66	11.66	3.00%	3,429,365
Jul 27, 2026	11.68	11.68	11.26	11.32	11.32	2.63%	2,923,457
Jul 24, 2026	11.03	11.23	10.86	11.03	11.03	0.87%	1,339,895
Jul 23, 2026	11.15	11.33	10.94	10.94	10.94	1.25%	3,108,065
Jul 22, 2026	10.72	11.00	10.53	10.80	10.80	0.28%	1,486,373
Jul 21, 2026	11.00	11.05	10.71	10.77	10.77	-2.27%	1,403,239
Jul 20, 2026	10.72	11.09	10.69	11.02	11.02	2.61%	1,701,465
Jul 17, 2026	10.76	10.93	10.66	10.74	10.74	-1.01%	1,216,160
Jul 16, 2026	10.73	10.85	10.62	10.85	10.85	0.70%	955,922
Jul 15, 2026	10.50	10.78	10.39	10.78	10.78	2.47%	1,084,733
Jul 14, 2026	10.45	10.52	10.30	10.52	10.52	0.86%	719,663
Jul 13, 2026	10.50	10.60	10.41	10.43	10.43	-1.00%	777,063
Jul 10, 2026	10.33	10.63	10.30	10.53	10.53	2.18%	1,276,209
Jul 9, 2026	10.33	10.34	10.12	10.31	10.31	-0.24%	825,446
Jul 8, 2026	10.48	10.51	10.19	10.33	10.33	-2.96%	1,313,299
Jul 7, 2026	10.85	10.88	10.61	10.65	10.65	-0.05%	1,702,556
Jul 6, 2026	10.64	10.87	10.62	10.65	10.65	0.90%	1,882,970
Jul 3, 2026	10.15	10.62	10.10	10.56	10.56	4.71%	3,008,004
Jul 2, 2026	10.08	10.41	9.92	10.08	10.08	2.19%	2,860,440
Jul 1, 2026	9.50	9.86	9.46	9.86	9.86	4.09%	1,584,103
Jun 30, 2026	9.46	9.48	9.24	9.48	9.48	0.21%	1,605,567
Jun 29, 2026	9.65	9.67	9.45	9.46	9.46	-1.56%	1,443,669