Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.56	11.73	11.37	11.43	11.43	-1.25%	1,074,733
Sep 24, 2026	11.71	11.89	11.50	11.57	11.57	-2.12%	911,427
Sep 23, 2026	11.74	11.83	11.65	11.82	11.82	1.50%	965,133
Sep 22, 2026	11.56	11.75	11.43	11.65	11.65	0.82%	780,619
Sep 21, 2026	11.39	11.64	11.31	11.55	11.55	1.36%	1,037,979
Sep 18, 2026	11.51	11.60	11.32	11.40	11.40	-1.68%	1,664,912
Sep 17, 2026	11.60	11.64	11.41	11.59	11.59	0.74%	693,011
Sep 16, 2026	11.45	11.61	11.35	11.51	11.51	0.31%	591,325
Sep 15, 2026	11.40	11.49	11.23	11.47	11.47	0.39%	735,779
Sep 14, 2026	11.52	11.57	11.36	11.43	11.43	-0.78%	925,542
Sep 11, 2026	11.33	11.55	11.24	11.52	11.52	1.50%	1,370,690
Sep 10, 2026	11.23	11.42	11.21	11.35	11.35	0.44%	808,816
Sep 9, 2026	11.53	11.54	11.21	11.30	11.30	-2.21%	1,253,387
Sep 8, 2026	11.64	11.86	11.55	11.55	11.55	-1.03%	1,025,886
Sep 7, 2026	11.77	11.77	11.54	11.67	11.67	-1.35%	1,476,258
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