Amplifon S.p.A. (LON:0N61)
London · Delayed Price · Currency is GBP · Price in EUR 15.28
+0.18 (1.23%)
At close: Sep 5, 2025
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.15% | - |
| Aug 14, 2025 | 15.04 | 15.16 | 14.94 | 14.94 | 14.94 | -0.63% | 155,346 |
| Aug 13, 2025 | 15.12 | 15.13 | 14.94 | 15.03 | 15.03 | -0.56% | 124,592 |
| Aug 12, 2025 | 15.28 | 15.28 | 15.02 | 15.12 | 15.12 | -0.66% | 127,509 |
| Aug 11, 2025 | 15.28 | 15.53 | 15.21 | 15.22 | 15.22 | 0.23% | 162,567 |
| Aug 8, 2025 | 15.42 | 15.49 | 15.10 | 15.18 | 15.18 | -1.52% | 192,077 |
| Aug 7, 2025 | 15.08 | 15.51 | 15.07 | 15.42 | 15.42 | 1.88% | 208,580 |
| Aug 6, 2025 | 15.10 | 15.38 | 15.07 | 15.13 | 15.13 | -0.23% | 231,745 |
| Aug 5, 2025 | 14.49 | 15.19 | 14.44 | 15.17 | 15.17 | 4.41% | 494,415 |
| Aug 4, 2025 | 14.82 | 14.91 | 14.50 | 14.53 | 14.53 | -2.09% | 230,342 |
| Aug 1, 2025 | 14.74 | 14.88 | 14.38 | 14.84 | 14.84 | 0.47% | 669,052 |
| Jul 31, 2025 | 14.81 | 15.27 | 14.65 | 14.77 | 14.77 | -1.11% | 864,544 |
| Jul 30, 2025 | 14.97 | 17.18 | 14.70 | 14.93 | 14.93 | -25.46% | 1,778,313 |
| Jul 29, 2025 | 19.92 | 20.28 | 19.91 | 20.03 | 20.03 | 0.30% | 66,516 |
| Jul 28, 2025 | 20.27 | 20.48 | 19.69 | 19.97 | 19.97 | -1.02% | 130,554 |
| Jul 25, 2025 | 20.26 | 20.24 | 20.00 | 20.18 | 20.18 | 0.02% | 53,037 |
| Jul 24, 2025 | 20.13 | 20.20 | 19.95 | 20.17 | 20.17 | 0.75% | 41,365 |
| Jul 23, 2025 | 20.26 | 20.57 | 20.00 | 20.02 | 20.02 | -0.84% | 114,561 |
| Jul 22, 2025 | 20.06 | 20.41 | 19.93 | 20.19 | 20.19 | 0.85% | 75,865 |
| Jul 21, 2025 | 20.23 | 20.30 | 19.87 | 20.02 | 20.02 | -0.60% | 1,230,906 |
| Jul 18, 2025 | 19.69 | 20.38 | 19.65 | 20.14 | 20.14 | 2.55% | 62,774 |
| Jul 17, 2025 | 19.72 | 20.03 | 19.64 | 19.64 | 19.64 | -0.63% | 66,997 |
| Jul 16, 2025 | 19.66 | 19.92 | 19.45 | 19.77 | 19.77 | 0.74% | 71,035 |
| Jul 15, 2025 | 19.60 | 19.86 | 19.54 | 19.62 | 19.62 | 0.36% | 70,976 |
| Jul 14, 2025 | 19.58 | 19.67 | 19.22 | 19.55 | 19.55 | 0.51% | 83,504 |
| Jul 11, 2025 | 20.24 | 20.12 | 19.43 | 19.45 | 19.45 | -3.81% | 136,810 |
| Jul 10, 2025 | 19.92 | 20.24 | 19.96 | 20.22 | 20.22 | 1.18% | 69,703 |
| Jul 9, 2025 | 20.16 | 20.21 | 19.88 | 19.99 | 19.99 | -1.02% | 120,624 |
| Jul 8, 2025 | 20.32 | 20.37 | 19.90 | 20.19 | 20.19 | -0.30% | 133,784 |
| Jul 7, 2025 | 20.45 | 20.73 | 20.25 | 20.25 | 20.25 | -1.75% | 78,827 |
| Jul 4, 2025 | 20.35 | 20.61 | 20.27 | 20.61 | 20.61 | 1.38% | 100,626 |
| Jul 3, 2025 | 20.16 | 20.44 | 20.24 | 20.33 | 20.33 | 0.84% | 58,667 |
| Jul 2, 2025 | 19.80 | 20.16 | 19.72 | 20.16 | 20.16 | 1.92% | 236,038 |
| Jul 1, 2025 | 19.90 | 20.01 | 19.60 | 19.78 | 19.78 | -0.38% | 135,266 |
| Jun 30, 2025 | 19.92 | 20.04 | 19.30 | 19.86 | 19.86 | 0.94% | 305,767 |