Amplifon S.p.A. (FRA:AXNA)
Germany · Delayed Price · Currency is EUR 13.57
-0.25 (-1.84%)
At close: Jan 9, 2026
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.26 | 13.57 | 13.26 | 13.57 | 13.57 | -1.84% | 220 |
| Jan 8, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.84% | - |
| Jan 7, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.62% | - |
| Jan 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.07% | - |
| Jan 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.26% | - |
| Jan 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.33% | - |
| Dec 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.94% | - |
| Dec 29, 2025 | 13.71 | 13.96 | 13.71 | 13.96 | 13.96 | 2.31% | 399 |
| Dec 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.47% | - |
| Dec 22, 2025 | 13.38 | 13.71 | 13.38 | 13.71 | 13.71 | -1.65% | 10 |
| Dec 19, 2025 | 13.58 | 13.94 | 13.58 | 13.94 | 13.94 | 1.38% | 37 |
| Dec 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.04% | - |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.18% | - |
| Dec 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -3.42% | - |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.46% | 7 |
| Dec 12, 2025 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 5.46% | 58 |
| Dec 11, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% | - |
| Dec 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Dec 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.49% | 900 |
| Dec 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 3.73% | 15 |
| Dec 5, 2025 | 13.32 | 13.53 | 13.32 | 13.53 | 13.53 | 2.46% | 38 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.46% | - |
| Dec 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.44% | - |
| Nov 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.65% | - |
| Nov 26, 2025 | 13.31 | 13.56 | 13.31 | 13.56 | 13.56 | 0.71% | 50 |
| Nov 25, 2025 | 13.26 | 13.47 | 13.26 | 13.47 | 13.47 | 2.47% | 44 |
| Nov 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 3.42% | - |
| Nov 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.85% | - |
| Nov 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.73% | - |
| Nov 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.17% | - |
| Nov 18, 2025 | 13.11 | 13.20 | 13.11 | 13.20 | 13.20 | -2.04% | 80 |
| Nov 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.19% | - |
| Nov 14, 2025 | 13.87 | 13.87 | 13.50 | 13.50 | 13.50 | -4.83% | 50 |
| Nov 13, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | -1.29% | 335 |
| Nov 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% | - |
| Nov 11, 2025 | 13.98 | 14.29 | 13.98 | 14.29 | 14.29 | 2.59% | 1 |
| Nov 10, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.89% | - |
| Nov 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.34% | - |
| Nov 6, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.50% | - |
| Nov 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% | - |
| Nov 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.74% | - |
| Nov 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.65% | - |
| Oct 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.34% | - |
| Oct 30, 2025 | 14.38 | 14.57 | 14.38 | 14.57 | 14.57 | -4.71% | 260 |
| Oct 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.55% | 1 |
| Oct 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2.15% | 5 |
| Oct 27, 2025 | 15.55 | 15.67 | 15.36 | 15.36 | 15.36 | -1.95% | 150 |