Amplifon S.p.A. (FRA:AXNA)
Germany · Delayed Price · Currency is EUR 9.40
-0.24 (-2.49%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AXNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.80% | - |
| Apr 22, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.78% | - |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.02% | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.73% | - |
| Apr 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 5.84% | - |
| Apr 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.52% | - |
| Apr 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.97% | - |
| Apr 14, 2026 | 8.83 | 9.43 | 8.83 | 9.43 | 9.43 | 2.50% | 1 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.52% | 15 |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.46% | - |
| Apr 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.80% | - |
| Apr 8, 2026 | 9.04 | 9.48 | 9.04 | 9.37 | 9.37 | 4.25% | 513 |
| Apr 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.17% | - |
| Apr 2, 2026 | 8.98 | 9.28 | 8.98 | 9.28 | 9.28 | -1.55% | 100 |
| Apr 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.02% | - |
| Mar 31, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.98% | - |
| Mar 30, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -1.02% | 170 |
| Mar 27, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 3.35% | 200 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.38% | 4 |
| Mar 25, 2026 | 8.69 | 8.98 | 8.69 | 8.98 | 8.98 | 9.03% | 200 |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.73% | - |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.27% | - |
| Mar 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.17% | - |
| Mar 19, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | -1.27% | 100 |
| Mar 18, 2026 | 8.03 | 8.28 | 8.03 | 8.20 | 8.20 | 0.05% | 440 |
| Mar 17, 2026 | 8.94 | 8.94 | 7.96 | 8.20 | 8.20 | -11.81% | 262 |
| Mar 16, 2026 | 10.44 | 10.44 | 9.29 | 9.29 | 9.29 | -9.37% | 46 |
| Mar 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.25% | - |
| Mar 12, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.61% | - |
| Mar 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.91% | - |
| Mar 10, 2026 | 10.43 | 10.99 | 10.43 | 10.99 | 10.99 | 4.32% | 19 |
| Mar 9, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.50% | 15 |
| Mar 6, 2026 | 10.43 | 10.69 | 10.43 | 10.69 | 10.69 | -2.02% | 30 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.85 | 10.91 | 10.91 | -10.54% | 105 |
| Mar 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.37% | - |
| Mar 3, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.20% | - |
| Mar 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.17% | - |
| Feb 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.42% | - |
| Feb 26, 2026 | 13.11 | 13.11 | 13.01 | 13.01 | 13.01 | 1.76% | 3 |
| Feb 25, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.85% | - |
| Feb 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.04% | - |
| Feb 23, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% | - |
| 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% | - |