Amplifon S.p.A. (LON:0N61)
London · Delayed Price · Currency is GBP · Price in EUR 10.60
-0.16 (-1.53%)
At close: May 12, 2026
LON:0N61 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.59 | 10.76 | 10.57 | 10.68 | 10.68 | 0.76% | 30,654 |
| May 12, 2026 | 10.76 | 10.92 | 10.35 | 10.60 | 10.60 | -1.53% | 118,792 |
| May 11, 2026 | 10.98 | 11.18 | 10.71 | 10.76 | 10.76 | -1.74% | 108,896 |
| May 8, 2026 | 11.07 | 11.28 | 10.89 | 10.95 | 10.95 | -1.88% | 96,068 |
| May 7, 2026 | 11.30 | 11.52 | 11.03 | 11.16 | 11.16 | -0.49% | 92,789 |
| May 6, 2026 | 10.79 | 11.70 | 10.74 | 11.22 | 11.22 | 15.03% | 1,088,782 |
| May 5, 2026 | 9.47 | 9.77 | 9.44 | 9.75 | 9.75 | 2.20% | 116,997 |
| May 4, 2026 | 9.47 | 9.65 | 9.23 | 9.54 | 9.54 | 2.71% | 51,485 |
| May 1, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.19% | - |
| Apr 30, 2026 | 9.30 | 9.40 | 9.12 | 9.40 | 9.40 | -0.32% | 55,888 |
| Apr 29, 2026 | 9.60 | 9.81 | 9.39 | 9.43 | 9.43 | -1.50% | 67,821 |
| Apr 28, 2026 | 9.67 | 9.86 | 9.50 | 9.57 | 9.57 | -0.75% | 85,435 |
| Apr 27, 2026 | 9.51 | 9.67 | 9.51 | 9.65 | 9.65 | 1.30% | 79,041 |
| Apr 24, 2026 | 9.53 | 9.72 | 9.48 | 9.52 | 9.52 | -0.75% | 71,633 |
| Apr 23, 2026 | 9.71 | 9.98 | 9.50 | 9.59 | 9.59 | -2.68% | 135,007 |
| Apr 22, 2026 | 10.04 | 10.15 | 9.65 | 9.86 | 9.86 | -1.57% | 178,152 |
| Apr 21, 2026 | 10.00 | 10.28 | 9.91 | 10.02 | 10.02 | 0.05% | 93,677 |
| Apr 20, 2026 | 10.03 | 10.09 | 9.88 | 10.01 | 10.01 | -1.09% | 99,833 |
| Apr 17, 2026 | 9.96 | 10.36 | 9.64 | 10.12 | 10.12 | 1.93% | 293,669 |
| Apr 16, 2026 | 9.35 | 9.96 | 9.29 | 9.93 | 9.93 | 5.68% | 387,396 |
| Apr 15, 2026 | 9.27 | 9.42 | 9.25 | 9.39 | 9.39 | 1.95% | 117,012 |
| Apr 14, 2026 | 9.01 | 9.42 | 8.83 | 9.21 | 9.21 | 3.18% | 270,936 |
| Apr 13, 2026 | 9.30 | 9.37 | 8.93 | 8.93 | 8.93 | -2.89% | 97,112 |
| Apr 10, 2026 | 9.33 | 9.44 | 9.20 | 9.20 | 9.20 | -1.01% | 45,829 |
| Apr 9, 2026 | 9.28 | 9.35 | 9.03 | 9.29 | 9.29 | 0.32% | 134,615 |
| Apr 8, 2026 | 9.41 | 9.61 | 9.20 | 9.26 | 9.26 | 2.09% | 150,946 |
| Apr 7, 2026 | 9.16 | 9.31 | 8.96 | 9.07 | 9.07 | -0.85% | 81,656 |
| Apr 2, 2026 | 9.06 | 9.18 | 8.94 | 9.15 | 9.15 | -1.80% | 196,838 |
| Apr 1, 2026 | 9.32 | 9.50 | 9.13 | 9.32 | 9.32 | -1.02% | 283,788 |
| Mar 31, 2026 | 9.13 | 9.43 | 9.22 | 9.41 | 9.41 | 2.15% | 192,378 |
| Mar 30, 2026 | 9.12 | 9.21 | 8.98 | 9.21 | 9.21 | 0.83% | 157,194 |
| Mar 27, 2026 | 8.95 | 9.33 | 9.01 | 9.14 | 9.14 | 2.05% | 357,910 |
| Mar 26, 2026 | 8.85 | 9.09 | 8.81 | 8.95 | 8.95 | 0.74% | 184,505 |
| Mar 25, 2026 | 8.75 | 9.02 | 8.68 | 8.89 | 8.89 | 2.04% | 300,533 |
| Mar 24, 2026 | 8.47 | 8.77 | 8.40 | 8.71 | 8.71 | 3.69% | 299,449 |
| Mar 23, 2026 | 8.37 | 8.68 | 8.08 | 8.40 | 8.40 | 0.36% | 716,883 |
| Mar 20, 2026 | 8.02 | 8.48 | 7.93 | 8.37 | 8.37 | 4.21% | 596,155 |
| Mar 19, 2026 | 8.01 | 8.26 | 7.84 | 8.03 | 8.03 | -0.45% | 604,126 |
| Mar 18, 2026 | 8.17 | 8.30 | 7.89 | 8.07 | 8.07 | 0.10% | 1,539,481 |
| Mar 17, 2026 | 9.15 | 9.37 | 7.88 | 8.06 | 8.06 | -10.62% | 3,006,719 |
| Mar 16, 2026 | 10.28 | 10.31 | 8.84 | 9.02 | 9.02 | -14.16% | 2,260,314 |
| Mar 13, 2026 | 10.43 | 10.54 | 10.28 | 10.51 | 10.51 | 1.06% | 84,943 |
| Mar 12, 2026 | 10.55 | 10.56 | 10.36 | 10.40 | 10.40 | -2.12% | 134,114 |
| Mar 11, 2026 | 10.64 | 10.71 | 10.46 | 10.62 | 10.62 | -1.39% | 83,733 |
| Mar 10, 2026 | 10.55 | 10.90 | 10.52 | 10.77 | 10.77 | 3.21% | 74,972 |
| Mar 9, 2026 | 10.33 | 10.59 | 10.24 | 10.44 | 10.44 | -0.81% | 148,588 |
| Mar 6, 2026 | 10.63 | 11.07 | 10.40 | 10.52 | 10.52 | - | 608,495 |
| Mar 5, 2026 | 12.16 | 11.37 | 9.94 | 10.52 | 10.52 | -13.20% | 1,324,520 |
| Mar 4, 2026 | 12.52 | 12.58 | 12.00 | 12.12 | 12.12 | -2.18% | 251,337 |
| Mar 3, 2026 | 12.95 | 12.78 | 12.28 | 12.39 | 12.39 | -4.10% | 166,651 |