Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.91	12.34	11.75	12.29	12.29	1.70%	2,042,368
Nov 5, 2026	11.80	12.36	11.80	12.08	12.08	2.76%	4,641,311
Nov 4, 2026	11.65	11.81	11.55	11.76	11.76	0.17%	2,446,905
Nov 3, 2026	11.28	11.82	11.18	11.74	11.74	2.98%	2,839,992
Nov 2, 2026	11.13	11.51	11.11	11.40	11.40	2.01%	4,557,574
Oct 30, 2026	12.11	12.11	11.07	11.17	11.17	-14.50%	12,553,791
Oct 29, 2026	13.01	13.11	12.89	13.07	13.07	0.85%	1,498,060
Oct 28, 2026	12.95	13.10	12.91	12.96	12.96	-0.19%	1,096,416
Oct 27, 2026	12.91	13.10	12.82	12.98	12.98	1.25%	1,874,532
Oct 26, 2026	12.75	12.97	12.74	12.82	12.82	0.94%	978,486
Oct 23, 2026	12.80	12.92	12.68	12.70	12.70	-1.51%	811,698
Oct 22, 2026	12.71	12.95	12.69	12.90	12.90	0.86%	1,152,635
Oct 21, 2026	12.84	12.87	12.67	12.79	12.79	-0.39%	631,343
Oct 20, 2026	12.52	12.84	12.45	12.84	12.84	2.23%	1,126,108
Oct 19, 2026	12.47	12.59	12.28	12.56	12.56	-	855,971
Oct 16, 2026	12.25	12.56	12.22	12.56	12.56	2.91%	1,229,306
Oct 15, 2026	12.24	12.44	12.10	12.20	12.20	-0.81%	1,096,331
Oct 14, 2026	12.55	12.76	12.30	12.30	12.30	-2.38%	1,314,411
Oct 13, 2026	12.72	12.79	12.59	12.60	12.60	-0.40%	896,591
Oct 12, 2026	12.84	12.96	12.63	12.65	12.65	-1.63%	1,074,846
Oct 9, 2026	12.24	12.92	12.19	12.86	12.86	6.81%	3,464,004
Oct 8, 2026	12.02	12.08	11.89	12.04	12.04	-0.58%	655,925
Oct 7, 2026	12.20	12.28	12.02	12.11	12.11	-0.70%	1,016,506
Oct 6, 2026	12.15	12.31	12.04	12.20	12.20	0.91%	1,255,394
Oct 5, 2026	11.71	12.16	11.66	12.09	12.09	4.59%	1,635,894
Oct 2, 2026	11.80	11.93	11.54	11.56	11.56	-1.95%	1,515,475
Oct 1, 2026	12.02	12.22	11.79	11.79	11.79	-2.60%	1,078,211
Sep 30, 2026	12.03	12.22	11.96	12.10	12.10	1.17%	955,622
Sep 29, 2026	12.16	12.16	11.92	11.96	11.96	-1.32%	1,045,658
Sep 28, 2026	11.52	12.21	11.52	12.12	12.12	6.08%	3,090,089
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