Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.02	13.02	13.02	13.02	13.02	-0.50%	-
Feb 19, 2026	13.09	13.09	13.09	13.09	13.09	-2.42%	-
Feb 18, 2026	13.41	13.41	13.41	13.41	13.41	-0.15%	-
Feb 17, 2026	13.43	13.43	13.43	13.43	13.43	-1.47%	-
Feb 16, 2026	13.63	13.63	13.63	13.63	13.63	-1.30%	-
Feb 13, 2026	13.81	13.81	13.81	13.81	13.81	-1.46%	-
Feb 12, 2026	14.02	14.02	14.02	14.02	14.02	0.29%	-
Feb 11, 2026	13.98	13.98	13.98	13.98	13.98	1.42%	-
Feb 10, 2026	13.78	13.78	13.78	13.78	13.78	0.18%	-
Feb 9, 2026	13.76	13.76	13.76	13.76	13.76	1.25%	-
Feb 6, 2026	13.59	13.59	13.59	13.59	13.59	2.61%	-
Feb 5, 2026	13.24	13.24	13.24	13.24	13.24	-1.41%	-
Feb 4, 2026	13.06	13.43	13.06	13.43	13.43	-0.67%	250
Feb 3, 2026	13.52	13.52	13.52	13.52	13.52	2.00%	-
Feb 2, 2026	13.26	13.26	13.26	13.26	13.26	-0.11%	-
Jan 30, 2026	13.27	13.27	13.27	13.27	13.27	-2.68%	-
Jan 29, 2026	13.22	13.64	13.22	13.64	13.64	2.29%	2
Jan 28, 2026	13.33	13.33	13.33	13.33	13.33	-3.37%	-
Jan 27, 2026	13.80	13.80	13.80	13.80	13.80	0.36%	-
Jan 26, 2026	13.75	13.75	13.75	13.75	13.75	1.10%	-
Jan 23, 2026	13.60	13.60	13.60	13.60	13.60	-0.98%	-
Jan 22, 2026	13.73	13.73	13.73	13.73	13.73	3.66%	-
Jan 21, 2026	13.25	13.25	13.25	13.25	13.25	0.11%	-
Jan 20, 2026	12.67	13.23	12.67	13.23	13.23	3.81%	38
Jan 19, 2026	13.24	13.24	12.75	12.75	12.75	-6.42%	315
Jan 16, 2026	13.62	13.62	13.62	13.62	13.62	-1.34%	-
Jan 15, 2026	13.78	13.81	13.59	13.81	13.81	1.25%	28
Jan 14, 2026	13.50	13.64	13.50	13.64	13.64	1.11%	74
Jan 13, 2026	13.49	13.49	13.49	13.49	13.49	-1.35%	-
Jan 12, 2026	13.41	13.67	13.41	13.67	13.67	0.74%	4
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