Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	12.63	12.64	12.46	12.47	-	-1.07%	88,823
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
Jun 26, 2026	10.06	10.09	9.55	9.61	9.61	-4.84%	2,404,645
Jun 25, 2026	10.14	10.20	10.03	10.10	10.10	-0.49%	754,037
Jun 24, 2026	10.18	10.18	9.96	10.15	10.15	-	1,142,247
Jun 23, 2026	9.96	10.17	9.81	10.15	10.15	1.69%	1,789,795
Jun 22, 2026	10.28	10.29	9.93	9.98	9.98	-2.39%	1,211,922
Jun 19, 2026	10.02	10.38	10.02	10.22	10.22	1.49%	1,734,400
Jun 18, 2026	10.19	10.19	9.86	10.07	10.07	-1.18%	1,902,036
Jun 17, 2026	10.35	10.36	10.10	10.19	10.19	-1.50%	1,142,492
Jun 16, 2026	10.47	10.58	10.26	10.35	10.35	-1.10%	1,870,975
Jun 15, 2026	10.78	10.88	10.46	10.46	10.46	-1.78%	1,562,341
Jun 12, 2026	10.58	10.65	10.42	10.65	10.65	1.62%	1,755,150
Jun 11, 2026	10.49	10.60	10.42	10.48	10.48	-0.52%	1,596,036
Jun 10, 2026	10.60	10.64	10.42	10.54	10.54	0.33%	1,555,015
Jun 9, 2026	10.55	10.78	10.50	10.50	10.50	-0.99%	1,738,019