Amplifon S.p.A. (FRA:AXNA)
Germany · Delayed Price · Currency is EUR 11.13
+0.02 (0.18%)
Last updated: Jun 2, 2026, 8:40 AM CET
FRA:AXNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.81 | 11.13 | 10.81 | 11.13 | - | 0.18% | - |
| Jun 1, 2026 | 10.64 | 11.11 | 10.64 | 11.11 | 11.11 | -0.80% | 3 |
| May 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.33% | 1 |
| May 28, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.14% | 3 |
| May 27, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.41% | 6 |
| May 26, 2026 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 3.70% | 6 |
| May 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4.88% | - |
| May 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.98% | 1,700 |
| May 21, 2026 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | -3.15% | 1,700 |
| May 20, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.82% | - |
| May 19, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.07% | - |
| May 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.37% | 5 |
| May 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.29 | -0.28% | - |
| May 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.32 | 0.71% | - |
| May 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.25 | - | - |
| May 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.25 | -2.36% | - |
| May 11, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.49 | -1.10% | 6 |
| May 8, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.61 | -1.62% | - |
| May 7, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.79 | -3.31% | - |
| May 6, 2026 | 10.34 | 11.47 | 10.34 | 11.47 | 11.16 | 22.49% | 3 |
| May 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.11 | -0.11% | - |
| May 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.12 | -0.06% | - |
| Apr 30, 2026 | 9.17 | 9.44 | 9.17 | 9.38 | 9.12 | -1.68% | 40 |
| Apr 29, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.28 | -1.20% | 1 |
| Apr 28, 2026 | 9.55 | 9.66 | 9.55 | 9.66 | 9.39 | 2.90% | 3 |
| Apr 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.13 | -0.19% | - |
| Apr 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | -2.49% | - |
| Apr 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.38 | -0.80% | - |
| Apr 22, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.45 | -1.78% | - |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.62 | -0.02% | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | 0.73% | - |
| Apr 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.56 | 5.84% | - |
| Apr 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.03 | 2.52% | - |
| Apr 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.81 | -3.97% | - |
| Apr 14, 2026 | 8.83 | 9.43 | 8.83 | 9.43 | 9.17 | 2.50% | 1 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | 0.52% | 15 |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | 0.46% | - |
| Apr 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | -2.80% | - |
| Apr 8, 2026 | 9.04 | 9.48 | 9.04 | 9.37 | 9.12 | 4.25% | 513 |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.74 | -3.17% | - |
| Apr 2, 2026 | 8.98 | 9.28 | 8.98 | 9.28 | 9.03 | -1.55% | 100 |
| Apr 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.17 | 4.02% | - |
| Mar 31, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | -0.98% | - |
| Mar 30, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 8.91 | -1.02% | 170 |
| Mar 27, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.00 | 3.35% | 200 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.70 | -0.38% | 4 |
| Mar 25, 2026 | 8.69 | 8.98 | 8.69 | 8.98 | 8.74 | 9.03% | 200 |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.01 | 1.73% | - |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.88 | 2.27% | - |
| Mar 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.70 | -2.17% | - |