Amplifon S.p.A. (FRA:AXNA)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Nov 28, 2025
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 15.42 | 15.66 | 15.42 | 15.66 | 15.66 | 0.61% | 10 |
| Oct 23, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% | - |
| Oct 22, 2025 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 0.68% | 50 |
| Oct 21, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 5.93% | 167 |
| Oct 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.73% | - |
| Oct 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.38% | - |
| Oct 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.98% | - |
| Oct 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -3.22% | - |
| Oct 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.18% | - |
| Oct 13, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.44% | - |
| Oct 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.90% | - |
| Oct 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.80% | - |
| Oct 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.24% | - |
| Oct 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% | - |
| Oct 6, 2025 | 14.64 | 14.67 | 14.64 | 14.67 | 14.67 | 2.34% | 100 |
| Oct 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% | - |
| Oct 2, 2025 | 14.28 | 14.32 | 14.28 | 14.32 | 14.32 | 4.18% | - |
| Oct 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.18% | - |
| Sep 30, 2025 | 14.05 | 14.05 | 13.72 | 13.72 | 13.72 | -3.75% | 100 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.56% | 2 |
| Sep 26, 2025 | 13.79 | 13.79 | 13.76 | 13.76 | 13.76 | -0.86% | 40 |
| Sep 25, 2025 | 14.52 | 14.52 | 13.88 | 13.88 | 13.88 | -4.28% | 967 |
| Sep 24, 2025 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.16% | - |