Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	10.65	10.75	10.42	10.61	10.61	-1.03%	2,075,681
Jun 5, 2026	10.55	11.02	10.55	10.72	10.72	1.71%	1,833,044
Jun 4, 2026	10.60	10.66	10.43	10.54	10.54	-0.47%	1,480,051
Jun 3, 2026	10.86	10.92	10.53	10.59	10.59	-3.20%	2,138,300
Jun 2, 2026	10.93	11.14	10.85	10.94	10.94	0.18%	1,716,925
Jun 1, 2026	10.83	11.09	10.67	10.92	10.92	1.25%	1,623,401
May 29, 2026	11.09	11.18	10.78	10.78	10.78	-2.13%	3,294,146
May 28, 2026	10.77	11.09	10.65	11.02	11.02	2.27%	2,960,845
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