Amplifon S.p.A. (LON:0N61)
London · Delayed Price · Currency is GBP · Price in EUR 15.57
+0.04 (0.27%)
At close: Oct 24, 2025
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.50 | 15.77 | 15.41 | 15.76 | 15.76 | 1.45% | 69,527 |
| Oct 23, 2025 | 15.51 | 15.84 | 15.48 | 15.53 | 15.53 | -1.21% | 101,825 |
| Oct 22, 2025 | 15.58 | 15.76 | 15.06 | 15.72 | 15.72 | 1.39% | 98,576 |
| Oct 21, 2025 | 15.14 | 15.56 | 15.00 | 15.51 | 15.51 | 2.46% | 58,071 |
| Oct 20, 2025 | 14.60 | 15.19 | 14.62 | 15.13 | 15.13 | 3.47% | 123,241 |
| Oct 17, 2025 | 14.65 | 14.69 | 14.45 | 14.63 | 14.63 | -1.18% | 19,885 |
| Oct 16, 2025 | 14.55 | 14.80 | 14.56 | 14.80 | 14.80 | 1.37% | 21,019 |
| Oct 15, 2025 | 14.24 | 14.67 | 14.25 | 14.60 | 14.60 | 2.64% | 37,810 |
| Oct 14, 2025 | 14.94 | 14.72 | 14.16 | 14.23 | 14.23 | -4.43% | 87,783 |
| Oct 13, 2025 | 15.12 | 14.93 | 14.70 | 14.89 | 14.89 | 0.74% | 36,916 |
| Oct 10, 2025 | 15.17 | 15.27 | 14.77 | 14.78 | 14.78 | -1.73% | 38,338 |
| Oct 9, 2025 | 15.17 | 15.26 | 15.02 | 15.04 | 15.04 | -0.89% | 41,908 |
| Oct 8, 2025 | 14.87 | 15.23 | 14.81 | 15.17 | 15.17 | 1.68% | 46,275 |
| Oct 7, 2025 | 14.85 | 15.13 | 14.84 | 14.92 | 14.92 | 0.51% | 29,002 |
| Oct 6, 2025 | 14.86 | 14.87 | 14.56 | 14.85 | 14.85 | 0.17% | 33,134 |
| Oct 3, 2025 | 14.77 | 14.85 | 14.64 | 14.82 | 14.82 | 1.40% | 22,945 |
| Oct 2, 2025 | 14.32 | 14.64 | 14.35 | 14.62 | 14.62 | 1.92% | 13,253 |
| Oct 1, 2025 | 13.86 | 14.34 | 13.86 | 14.34 | 14.34 | 3.34% | 58,538 |
| Sep 30, 2025 | 14.16 | 14.15 | 13.73 | 13.88 | 13.88 | -1.27% | 122,634 |
| Sep 29, 2025 | 13.93 | 14.12 | 13.89 | 14.06 | 14.06 | 0.97% | 28,556 |
| Sep 26, 2025 | 14.18 | 14.07 | 13.75 | 13.92 | 13.92 | -0.46% | 79,244 |
| Sep 25, 2025 | 14.31 | 14.34 | 13.97 | 13.99 | 13.99 | -2.54% | 122,065 |
| Sep 24, 2025 | 14.77 | 14.68 | 14.35 | 14.35 | 14.35 | -2.25% | 210,830 |
| Sep 23, 2025 | 14.65 | 14.89 | 14.67 | 14.68 | 14.68 | 0.18% | 133,368 |
| Sep 22, 2025 | 14.96 | 14.97 | 14.57 | 14.66 | 14.66 | -2.40% | 141,782 |
| Sep 19, 2025 | 15.05 | 15.23 | 14.96 | 15.02 | 15.02 | -0.50% | 160,572 |
| Sep 18, 2025 | 14.75 | 15.17 | 14.62 | 15.09 | 15.09 | 2.79% | 116,490 |
| Sep 17, 2025 | 14.70 | 14.80 | 14.57 | 14.68 | 14.68 | 0.34% | 115,609 |
| Sep 16, 2025 | 14.87 | 14.94 | 14.63 | 14.63 | 14.63 | -1.42% | 149,121 |
| Sep 15, 2025 | 15.18 | 15.22 | 14.80 | 14.84 | 14.84 | -2.30% | 247,207 |
| Sep 12, 2025 | 15.35 | 15.39 | 15.19 | 15.19 | 15.19 | -1.04% | 80,919 |
| Sep 11, 2025 | 15.30 | 15.35 | 15.17 | 15.35 | 15.35 | 0.49% | 81,535 |
| Sep 10, 2025 | 15.52 | 15.57 | 15.28 | 15.28 | 15.28 | -1.61% | 130,371 |
| Sep 9, 2025 | 15.75 | 15.81 | 15.49 | 15.53 | 15.53 | -0.89% | 150,848 |
| Sep 8, 2025 | 15.37 | 15.67 | 15.15 | 15.67 | 15.67 | 2.52% | 95,437 |
| Sep 5, 2025 | 15.17 | 15.39 | 15.12 | 15.28 | 15.28 | 1.23% | 62,197 |
| Sep 4, 2025 | 15.06 | 15.37 | 15.04 | 15.10 | 15.10 | 0.07% | 149,735 |
| Sep 3, 2025 | 15.22 | 15.33 | 15.08 | 15.09 | 15.09 | -0.46% | 67,399 |
| Sep 2, 2025 | 15.51 | 15.52 | 15.05 | 15.16 | 15.16 | -1.85% | 143,759 |
| Sep 1, 2025 | 15.64 | 15.68 | 15.40 | 15.44 | 15.44 | -0.80% | 79,794 |
| Aug 29, 2025 | 15.77 | 15.87 | 15.57 | 15.57 | 15.57 | -2.29% | 184,258 |
| Aug 28, 2025 | 15.78 | 16.05 | 15.65 | 15.93 | 15.93 | 0.98% | 697,259 |
| Aug 27, 2025 | 15.51 | 15.81 | 15.47 | 15.78 | 15.78 | 1.94% | 613,810 |
| Aug 26, 2025 | 15.68 | 15.78 | 15.45 | 15.48 | 15.48 | -1.18% | 172,038 |
| Aug 25, 2025 | 15.62 | 16.03 | 15.61 | 15.66 | 15.66 | 1.10% | 411,904 |
| Aug 22, 2025 | 15.34 | 15.62 | 15.22 | 15.49 | 15.49 | 1.11% | 155,118 |
| Aug 21, 2025 | 15.29 | 15.42 | 15.19 | 15.32 | 15.32 | 0.52% | 142,884 |
| Aug 20, 2025 | 15.37 | 15.34 | 15.09 | 15.24 | 15.24 | -1.17% | 245,220 |
| Aug 19, 2025 | 14.90 | 15.44 | 14.82 | 15.42 | 15.42 | 3.59% | 286,256 |
| Aug 18, 2025 | 14.99 | 15.09 | 14.83 | 14.89 | 14.89 | -0.49% | 150,794 |