Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.15	14.25	14.15	14.25	14.25	0.28%	2,325
Feb 10, 2026	14.21	14.21	14.21	14.21	14.21	-	10
Feb 9, 2026	14.21	14.21	14.21	14.21	14.21	4.33%	600
Feb 6, 2026	13.68	13.68	13.62	13.62	13.62	-1.45%	2,124
Feb 5, 2026	13.61	13.82	13.61	13.82	13.82	3.52%	3,606
Feb 4, 2026	13.32	13.40	13.32	13.35	13.35	0.49%	2,596
Feb 3, 2026	13.34	13.34	13.08	13.28	13.28	-0.08%	11,352
Jan 29, 2026	13.29	13.29	13.29	13.29	13.29	-1.01%	568
Jan 28, 2026	13.56	13.56	13.43	13.43	13.43	-0.04%	1,136
Jan 27, 2026	13.64	13.64	13.43	13.43	13.43	1.70%	1,776
Jan 20, 2026	12.77	13.21	12.77	13.21	13.21	-3.68%	4,946
Jan 16, 2026	13.71	13.71	13.71	13.71	13.71	0.04%	34
Jan 15, 2026	13.95	13.95	13.71	13.71	13.71	-0.54%	1,724
Jan 14, 2026	13.62	13.78	13.46	13.78	13.78	2.30%	5,301
Jan 13, 2026	13.54	13.54	13.42	13.47	13.47	-0.63%	1,236
Jan 12, 2026	13.62	13.62	13.56	13.56	13.56	-0.33%	1,533
Jan 9, 2026	13.61	13.75	13.60	13.60	13.60	1.68%	3,546
Jan 8, 2026	13.48	13.49	13.38	13.38	13.38	-5.68%	3,551
Jan 7, 2026	14.10	14.18	14.10	14.18	14.18	1.72%	868
Jan 6, 2026	13.97	13.97	13.92	13.94	13.94	-0.57%	706
Jan 5, 2026	14.01	14.05	13.86	14.02	14.02	1.01%	2,134
Jan 2, 2026	13.78	13.88	13.78	13.88	13.88	0.95%	1,903
Dec 30, 2025	13.69	13.75	13.69	13.75	13.75	-0.15%	650
Dec 29, 2025	13.73	13.85	13.73	13.77	13.77	0.58%	7,703
Dec 23, 2025	13.80	13.80	13.69	13.69	13.69	-0.07%	352
Dec 22, 2025	13.70	13.70	13.70	13.70	13.70	-	100
Dec 19, 2025	13.70	13.70	13.70	13.70	13.70	-0.07%	300
Dec 18, 2025	13.72	13.72	13.70	13.71	13.71	-0.76%	1,436
Dec 17, 2025	13.82	13.82	13.82	13.82	13.82	-2.40%	1,756
Dec 16, 2025	13.93	14.16	13.93	14.16	14.16	0.82%	2,161
Dec 15, 2025	14.08	14.08	14.03	14.04	14.04	1.78%	1,268
Dec 11, 2025	13.50	13.74	13.50	13.80	13.80	2.53%	1,994
Dec 10, 2025	13.46	13.46	13.46	13.46	13.46	1.24%	874
Dec 9, 2025	13.34	13.34	13.34	13.29	13.29	-1.56%	1,228
Dec 8, 2025	13.67	13.67	13.50	13.50	13.50	-1.68%	1,776
Dec 5, 2025	13.44	13.79	13.44	13.73	13.73	1.37%	1,170
Dec 4, 2025	13.30	13.49	13.30	13.55	13.55	2.54%	1,373
Dec 3, 2025	13.27	13.27	13.21	13.21	13.21	-0.38%	1,783
Dec 2, 2025	13.26	13.26	13.26	13.26	13.26	1.07%	1,642
Dec 1, 2025	13.08	13.13	13.08	13.12	13.12	-1.54%	1,536
Nov 28, 2025	13.33	13.33	13.33	13.33	13.33	-0.22%	200
Nov 27, 2025	13.36	13.36	13.36	13.36	13.36	0.15%	568
Nov 26, 2025	13.27	13.34	13.27	13.34	13.34	-1.30%	1,136
Nov 25, 2025	13.41	13.55	13.34	13.51	13.51	1.12%	1,440
Nov 24, 2025	13.28	13.41	13.28	13.36	13.36	1.52%	1,597
Nov 21, 2025	12.97	13.16	12.97	13.16	13.16	0.92%	2,474
Nov 20, 2025	13.09	13.09	13.01	13.04	13.04	-0.04%	2,462
Nov 19, 2025	12.99	13.05	12.97	13.05	13.05	-1.29%	2,918
Nov 18, 2025	13.30	13.30	13.22	13.22	13.22	-6.77%	668
Nov 13, 2025	14.18	14.18	14.18	14.18	14.18	-0.77%	568