Amplifon S.p.A. (FRA:AXNA)
Germany · Delayed Price · Currency is EUR 11.82
+0.05 (0.42%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:AXNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | - | 0.42% | - |
| Aug 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.51% | - |
| Aug 24, 2026 | 11.97 | 11.97 | 11.95 | 11.95 | 11.95 | 1.88% | 3 |
| Aug 21, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.86% | - |
| Aug 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.74% | - |
| Aug 19, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.77% | - |
| Aug 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.42% | - |
| Aug 17, 2026 | 12.55 | 12.63 | 12.55 | 12.63 | 12.63 | -0.36% | 100 |
| Aug 14, 2026 | 12.17 | 12.67 | 12.17 | 12.67 | 12.67 | 4.49% | 1,557 |
| Aug 13, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.22% | - |
| Aug 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.43% | 90 |
| Aug 11, 2026 | 11.89 | 12.25 | 11.89 | 12.23 | 12.23 | 0.70% | 210 |
| Aug 10, 2026 | 12.16 | 12.19 | 12.10 | 12.14 | 12.14 | -0.12% | 1,100 |
| Aug 7, 2026 | 11.82 | 12.16 | 11.82 | 12.16 | 12.16 | 1.97% | 16 |
| Aug 6, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Aug 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% | - |
| Aug 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.21% | - |
| Aug 3, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Jul 31, 2026 | 11.85 | 12.19 | 11.85 | 12.19 | 12.19 | 0.74% | 80 |
| Jul 30, 2026 | 11.44 | 12.10 | 11.44 | 12.10 | 12.10 | 6.00% | 500 |
| Jul 29, 2026 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | 1.92% | 4 |
| Jul 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.02% | - |
| Jul 27, 2026 | 11.07 | 11.70 | 11.07 | 11.32 | 11.32 | 0.80% | 200 |
| Jul 24, 2026 | 10.79 | 11.23 | 10.79 | 11.23 | 11.23 | 2.05% | 60 |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.48% | - |
| Jul 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.39% | - |
| Jul 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% | - |
| Jul 20, 2026 | 10.56 | 10.91 | 10.56 | 10.91 | 10.91 | 3.12% | 125 |
| Jul 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.61% | 40 |
| Jul 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.55% | - |
| Jul 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.52% | - |
| Jul 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.58% | - |
| Jul 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.38% | - |
| Jul 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.54% | - |
| Jul 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.49% | - |
| Jul 8, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.05% | - |
| Jul 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -3.41% | - |
| Jul 6, 2026 | 10.42 | 10.84 | 10.42 | 10.84 | 10.84 | 7.17% | 1,250 |
| Jul 3, 2026 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 0.25% | - |
| Jul 2, 2026 | 9.70 | 10.16 | 9.70 | 10.09 | 10.09 | 7.75% | - |
| Jul 1, 2026 | 9.33 | 9.59 | 9.33 | 9.36 | 9.36 | -3.15% | 24 |
| Jun 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.94% | 2 |
| Jun 29, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.87% | - |
| Jun 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.02% | - |
| Jun 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | - |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.44% | - |
| Jun 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.69% | - |
| Jun 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.20% | - |
| Jun 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.04% | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.01% | - |