Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.17	14.36	14.03	14.09	14.09	-0.39%	79,521
Feb 10, 2026	14.07	14.39	14.01	14.14	14.14	1.29%	73,710
Feb 9, 2026	13.88	14.24	13.89	13.96	13.96	0.72%	88,352
Feb 6, 2026	13.72	13.86	13.45	13.86	13.86	0.54%	70,475
Feb 5, 2026	13.40	13.84	13.41	13.79	13.79	2.95%	146,223
Feb 4, 2026	13.22	13.54	13.24	13.39	13.39	1.21%	97,217
Feb 3, 2026	13.64	13.55	12.92	13.23	13.23	-2.66%	384,334
Feb 2, 2026	13.53	13.65	13.50	13.59	13.59	0.01%	82,011
Jan 30, 2026	13.41	13.66	13.28	13.59	13.59	1.61%	58,879
Jan 29, 2026	13.37	13.42	13.23	13.38	13.38	0.49%	48,255
Jan 28, 2026	13.41	13.60	13.31	13.31	13.31	-0.86%	118,171
Jan 27, 2026	13.95	13.94	13.31	13.43	13.43	-3.76%	267,485
Jan 26, 2026	13.84	13.96	13.66	13.95	13.95	0.29%	61,078
Jan 23, 2026	13.70	13.95	13.66	13.91	13.91	1.02%	154,435
Jan 22, 2026	14.02	14.09	13.72	13.77	13.77	-	99,209
Jan 21, 2026	13.35	13.80	13.44	13.77	13.77	2.53%	238,166
Jan 20, 2026	12.84	13.50	12.67	13.43	13.43	4.92%	179,088
Jan 19, 2026	13.46	13.41	12.80	12.80	12.80	-6.19%	176,575
Jan 16, 2026	13.85	13.82	13.61	13.65	13.65	-1.12%	26,412
Jan 15, 2026	13.87	14.00	13.66	13.80	13.80	-0.29%	45,422
Jan 14, 2026	13.67	13.92	13.43	13.84	13.84	1.28%	77,394
Jan 13, 2026	13.58	13.70	13.36	13.67	13.67	0.37%	54,455
Jan 12, 2026	13.57	13.68	13.47	13.62	13.62	0.33%	18,168
Jan 9, 2026	13.46	13.94	13.43	13.57	13.57	1.53%	139,149
Jan 8, 2026	13.94	13.93	13.30	13.37	13.37	-4.54%	272,456
Jan 7, 2026	13.89	14.38	13.81	14.00	14.00	1.56%	211,141
Jan 6, 2026	13.96	14.04	13.75	13.79	13.79	-1.15%	124,822
Jan 5, 2026	13.92	14.26	13.73	13.95	13.95	0.36%	168,886
Jan 2, 2026	13.78	13.94	13.70	13.90	13.90	0.92%	86,687
Dec 31, 2025	13.77	13.77	13.77	13.77	13.77	0.13%	-
Dec 30, 2025	13.80	13.80	13.64	13.75	13.75	0.26%	97,549
Dec 29, 2025	13.76	13.88	13.70	13.72	13.72	-0.13%	60,513
Dec 24, 2025	13.73	13.73	13.73	13.73	13.73	0.76%	-
Dec 23, 2025	13.79	13.84	13.63	13.63	13.63	-1.20%	67,619
Dec 22, 2025	13.68	13.84	13.53	13.80	13.80	1.10%	63,860
Dec 19, 2025	13.79	13.72	13.57	13.65	13.65	-0.94%	200,705
Dec 18, 2025	13.91	14.00	13.65	13.78	13.78	-0.93%	141,019
Dec 17, 2025	13.90	13.99	13.79	13.91	13.91	0.18%	77,231
Dec 16, 2025	14.04	14.20	13.87	13.88	13.88	-0.39%	82,569
Dec 15, 2025	14.01	14.13	13.84	13.94	13.94	-0.29%	110,065
Dec 12, 2025	13.65	14.05	13.64	13.98	13.98	2.04%	89,307
Dec 11, 2025	13.43	13.85	13.41	13.70	13.70	1.86%	63,892
Dec 10, 2025	13.42	13.55	13.31	13.45	13.45	0.45%	79,194
Dec 9, 2025	13.52	13.56	13.24	13.39	13.39	-1.04%	167,775
Dec 8, 2025	13.90	13.85	13.49	13.53	13.53	-2.59%	2,476,353
Dec 5, 2025	13.39	13.96	13.29	13.89	13.89	3.46%	190,269
Dec 4, 2025	13.21	13.60	13.21	13.42	13.42	1.59%	174,961
Dec 3, 2025	13.19	13.42	13.19	13.21	13.21	0.15%	45,742
Dec 2, 2025	13.33	13.37	13.13	13.19	13.19	-0.34%	55,739
Dec 1, 2025	13.33	13.35	13.08	13.24	13.24	-0.04%	74,703