Amplifon S.p.A. (BIT:AMP)
Italy · Delayed Price · Currency is EUR 11.02
+0.25 (2.27%)
May 28, 2026, 5:39 PM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.77 | 11.09 | 10.65 | 11.01 | - | 2.18% | 2,067,835 |
| May 27, 2026 | 10.72 | 11.02 | 10.70 | 10.77 | 10.77 | 1.36% | 3,205,622 |
| May 26, 2026 | 10.81 | 11.01 | 10.48 | 10.63 | 10.63 | -1.21% | 4,541,692 |
| May 25, 2026 | 10.50 | 11.07 | 10.44 | 10.76 | 10.76 | 3.91% | 4,951,287 |
| May 22, 2026 | 10.40 | 10.92 | 10.28 | 10.35 | 10.35 | -2.36% | 6,121,701 |
| May 21, 2026 | 10.64 | 10.77 | 10.50 | 10.60 | 10.60 | -0.14% | 623,605 |
| May 20, 2026 | 10.46 | 10.63 | 10.27 | 10.62 | 10.62 | 0.95% | 1,385,330 |
| May 19, 2026 | 10.84 | 10.94 | 10.52 | 10.52 | 10.52 | -2.50% | 1,273,794 |
| May 18, 2026 | 10.60 | 10.91 | 10.38 | 10.79 | 10.79 | 1.36% | 1,485,554 |
| May 15, 2026 | 10.86 | 11.01 | 10.74 | 10.93 | 10.64 | 0.46% | 1,564,014 |
| May 14, 2026 | 10.66 | 10.90 | 10.64 | 10.88 | 10.59 | 1.92% | 984,994 |
| May 13, 2026 | 10.60 | 10.77 | 10.56 | 10.68 | 10.39 | 0.76% | 913,592 |
| May 12, 2026 | 10.64 | 10.68 | 10.35 | 10.60 | 10.31 | -1.53% | 1,598,274 |
| May 11, 2026 | 10.95 | 11.03 | 10.69 | 10.76 | 10.47 | -1.74% | 1,197,543 |
| May 8, 2026 | 11.06 | 11.11 | 10.89 | 10.95 | 10.66 | -1.88% | 1,764,096 |
| May 7, 2026 | 11.32 | 11.35 | 11.00 | 11.16 | 10.86 | -0.49% | 2,599,075 |
| May 6, 2026 | 10.80 | 11.70 | 10.71 | 11.22 | 10.92 | 12.40% | 9,731,321 |
| May 5, 2026 | 9.46 | 9.98 | 9.44 | 9.98 | 9.71 | 4.59% | 2,212,602 |
| May 4, 2026 | 9.47 | 9.58 | 9.39 | 9.54 | 9.29 | 1.49% | 1,448,876 |
| Apr 30, 2026 | 9.30 | 9.40 | 9.20 | 9.40 | 9.15 | -0.32% | 2,004,264 |
| Apr 29, 2026 | 9.57 | 9.68 | 9.38 | 9.43 | 9.18 | -1.50% | 1,143,803 |
| Apr 28, 2026 | 9.68 | 9.84 | 9.49 | 9.57 | 9.32 | -0.75% | 2,525,465 |
| Apr 27, 2026 | 9.57 | 9.67 | 9.49 | 9.65 | 9.39 | 1.30% | 1,009,329 |
| Apr 24, 2026 | 9.53 | 9.62 | 9.48 | 9.52 | 9.27 | -0.75% | 1,766,035 |
| Apr 23, 2026 | 9.77 | 9.91 | 9.50 | 9.59 | 9.34 | -2.68% | 2,770,479 |
| Apr 22, 2026 | 9.94 | 9.94 | 9.65 | 9.86 | 9.60 | -1.57% | 2,776,187 |
| Apr 21, 2026 | 10.09 | 10.13 | 9.92 | 10.02 | 9.75 | 0.05% | 1,749,312 |
| Apr 20, 2026 | 10.00 | 10.10 | 9.88 | 10.01 | 9.74 | -1.09% | 1,843,103 |
| Apr 17, 2026 | 9.83 | 10.38 | 9.83 | 10.12 | 9.85 | 1.93% | 4,044,208 |
| Apr 16, 2026 | 9.40 | 9.96 | 9.30 | 9.93 | 9.66 | 5.68% | 4,059,369 |
| Apr 15, 2026 | 9.29 | 9.43 | 9.25 | 9.39 | 9.14 | 1.95% | 1,966,990 |
| Apr 14, 2026 | 9.00 | 9.42 | 9.00 | 9.21 | 8.97 | 3.18% | 3,698,032 |
| Apr 13, 2026 | 9.18 | 9.18 | 8.93 | 8.93 | 8.69 | -2.89% | 2,307,521 |
| Apr 10, 2026 | 9.30 | 9.48 | 9.20 | 9.20 | 8.95 | -1.01% | 2,271,758 |
| Apr 9, 2026 | 9.20 | 9.36 | 9.02 | 9.29 | 9.04 | 0.28% | 2,393,718 |
| Apr 8, 2026 | 9.43 | 9.45 | 9.20 | 9.26 | 9.02 | 2.14% | 2,524,403 |
| Apr 7, 2026 | 9.17 | 9.32 | 8.96 | 9.07 | 8.83 | -0.77% | 2,272,101 |
| Apr 2, 2026 | 9.05 | 9.20 | 8.94 | 9.14 | 8.90 | -1.89% | 2,617,241 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.13 | 9.32 | 9.07 | -0.87% | 3,053,118 |
| Mar 31, 2026 | 9.22 | 9.43 | 9.22 | 9.40 | 9.15 | 2.00% | 2,016,768 |
| Mar 30, 2026 | 9.12 | 9.21 | 8.98 | 9.21 | 8.97 | 1.10% | 2,132,343 |
| Mar 27, 2026 | 9.03 | 9.33 | 9.00 | 9.11 | 8.87 | 1.31% | 3,151,050 |
| Mar 26, 2026 | 8.83 | 9.10 | 8.81 | 9.00 | 8.76 | 1.22% | 3,087,109 |
| Mar 25, 2026 | 8.87 | 9.05 | 8.71 | 8.89 | 8.65 | 1.65% | 3,380,970 |
| Mar 24, 2026 | 8.46 | 8.77 | 8.39 | 8.74 | 8.51 | 4.10% | 2,918,317 |
| Mar 23, 2026 | 8.26 | 8.69 | 8.09 | 8.40 | 8.18 | 0.36% | 5,498,123 |
| Mar 20, 2026 | 8.08 | 8.48 | 7.93 | 8.37 | 8.15 | 4.21% | 8,774,120 |
| Mar 19, 2026 | 8.00 | 8.26 | 7.84 | 8.03 | 7.82 | -0.45% | 7,298,007 |
| Mar 18, 2026 | 8.05 | 8.30 | 7.88 | 8.07 | 7.85 | 0.10% | 9,016,523 |
| Mar 17, 2026 | 9.20 | 9.20 | 7.87 | 8.06 | 7.85 | -10.62% | 19,088,610 |