Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	13.79	13.83	13.74	13.81	13.81	0.91%	-
Dec 22, 2025	13.64	13.68	13.57	13.68	13.68	0.33%	-
Dec 19, 2025	13.63	13.71	13.63	13.64	13.64	-0.62%	-
Dec 18, 2025	13.92	13.92	13.70	13.72	13.72	-1.01%	-
Dec 17, 2025	13.87	13.87	13.81	13.86	13.86	-1.81%	-
Dec 16, 2025	13.90	14.13	13.90	14.12	14.12	0.71%	-
Dec 15, 2025	14.00	14.04	14.00	14.02	14.02	0.47%	-
Dec 12, 2025	13.70	13.95	13.70	13.95	13.95	1.49%	-
Dec 11, 2025	13.47	13.75	13.47	13.75	13.75	1.85%	-
Dec 10, 2025	13.32	13.50	13.32	13.50	13.50	1.66%	-
Dec 9, 2025	13.45	13.45	13.28	13.28	13.28	-3.14%	-
Dec 8, 2025	13.78	13.78	13.61	13.71	13.71	-0.47%	-
Dec 5, 2025	13.39	13.77	13.39	13.77	13.77	1.36%	-
Dec 4, 2025	13.28	13.59	13.28	13.59	13.59	2.72%	-
Dec 3, 2025	13.33	13.33	13.23	13.23	13.23	-0.08%	-
Dec 2, 2025	13.28	13.32	13.24	13.24	13.24	0.57%	-
Dec 1, 2025	13.12	13.21	13.12	13.16	13.16	-0.53%	-
Nov 28, 2025	13.29	13.36	13.23	13.23	13.23	-0.68%	-
Nov 27, 2025	13.18	13.32	13.18	13.32	13.32	0.41%	-
Nov 26, 2025	13.28	13.33	13.27	13.27	13.27	-0.41%	-
Nov 25, 2025	13.42	13.42	13.32	13.32	13.32	-0.34%	-
Nov 24, 2025	13.32	13.40	13.32	13.37	13.37	2.10%	-
Nov 21, 2025	12.95	13.09	12.93	13.09	13.09	-0.04%	-
Nov 20, 2025	13.13	13.13	12.97	13.10	13.10	0.23%	-
Nov 19, 2025	13.13	13.13	13.07	13.07	13.07	-0.91%	-
Nov 18, 2025	13.27	13.32	13.19	13.19	13.19	-2.55%	-
Nov 17, 2025	13.68	13.68	13.53	13.53	13.53	-0.15%	-
Nov 14, 2025	14.02	14.02	13.55	13.55	13.55	-4.27%	-
Nov 13, 2025	14.48	14.48	14.16	14.16	14.16	-1.36%	-
Nov 12, 2025	14.59	14.59	14.35	14.35	14.35	-1.10%	-
Nov 11, 2025	14.18	14.51	14.15	14.51	14.51	2.91%	-
Nov 10, 2025	14.07	14.15	14.07	14.10	14.10	1.26%	-
Nov 7, 2025	14.39	14.39	13.93	13.93	13.93	-3.47%	-
Nov 6, 2025	14.38	14.52	14.38	14.43	14.43	-1.90%	-
Nov 5, 2025	14.45	14.77	14.45	14.71	14.71	1.45%	-
Nov 4, 2025	14.55	14.55	14.48	14.50	14.50	-0.48%	-
Nov 3, 2025	14.72	14.75	14.57	14.57	14.57	-2.51%	-
Oct 31, 2025	14.79	14.94	14.79	14.94	14.94	2.36%	-
Oct 30, 2025	14.92	14.92	14.43	14.60	14.60	-3.76%	2,872
Oct 29, 2025	15.16	15.29	15.16	15.17	15.17	-1.62%	-
Oct 28, 2025	15.37	15.42	15.30	15.42	15.42	-0.64%	-
Oct 27, 2025	15.64	15.64	15.52	15.52	15.52	-1.21%	-
Oct 24, 2025	15.57	15.71	15.50	15.71	15.71	1.32%	-
Oct 23, 2025	15.62	15.62	15.50	15.50	15.50	-	-
Oct 22, 2025	15.29	15.50	15.29	15.50	15.50	0.49%	-
Oct 21, 2025	15.10	15.43	15.10	15.43	15.43	3.66%	-
Oct 20, 2025	14.65	14.88	14.65	14.88	14.88	1.92%	-
Oct 17, 2025	14.50	14.60	14.50	14.60	14.60	-0.41%	-
Oct 16, 2025	14.58	14.75	14.58	14.66	14.66	1.52%	-
Oct 15, 2025	14.29	14.44	14.29	14.44	14.44	1.33%	-