Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.83	10.96	10.78	10.85	10.85	0.79%	1,825
Mar 5, 2026	10.73	10.89	10.72	10.76	10.76	-10.78%	4,315
Mar 4, 2026	12.38	12.47	12.06	12.06	12.06	-2.43%	3,963
Mar 3, 2026	12.69	12.69	12.29	12.36	12.36	-4.33%	-
Mar 2, 2026	12.76	13.17	12.76	12.92	12.92	-1.94%	723
Feb 27, 2026	13.34	13.43	13.18	13.18	13.18	-0.75%	-
Feb 26, 2026	12.96	13.28	12.96	13.28	13.28	2.83%	-
Feb 25, 2026	12.89	12.93	12.82	12.91	12.91	-1.49%	-
Feb 24, 2026	13.21	13.21	13.05	13.11	13.11	-0.49%	-
Feb 23, 2026	13.21	13.23	13.17	13.17	13.17	0.77%	-
Feb 20, 2026	13.29	13.29	13.07	13.07	13.07	-1.95%	-
Feb 19, 2026	13.46	13.46	13.33	13.33	13.33	0.08%	-
Feb 18, 2026	13.47	13.47	13.32	13.32	13.32	-1.66%	-
Feb 17, 2026	13.59	13.62	13.55	13.55	13.55	-1.28%	-
Feb 16, 2026	13.72	13.72	13.62	13.72	13.72	-0.97%	-
Feb 13, 2026	13.80	13.86	13.66	13.86	13.86	-0.25%	-
Feb 12, 2026	14.25	14.25	13.89	13.89	13.89	-1.98%	-
Feb 11, 2026	14.13	14.22	14.13	14.17	14.17	0.14%	-
Feb 10, 2026	14.12	14.15	14.10	14.15	14.15	-0.35%	-
Feb 9, 2026	13.89	14.20	13.89	14.20	14.20	4.22%	-
Feb 6, 2026	13.73	13.73	13.61	13.63	13.63	0.18%	-
Feb 5, 2026	13.60	13.74	13.60	13.60	13.60	1.87%	-
Feb 4, 2026	13.32	13.38	13.32	13.35	13.35	0.79%	-
Feb 3, 2026	13.41	13.41	12.99	13.25	13.25	-2.50%	-
Feb 2, 2026	13.54	13.62	13.54	13.59	13.59	0.30%	-
Jan 30, 2026	13.31	13.55	13.31	13.55	13.55	1.12%	-
Jan 29, 2026	13.40	13.40	13.25	13.40	13.40	-0.45%	-
Jan 28, 2026	13.42	13.58	13.42	13.46	13.46	0.64%	-
Jan 27, 2026	13.77	13.77	13.37	13.37	13.37	-3.40%	-
Jan 26, 2026	13.88	13.88	13.75	13.84	13.84	-0.47%	-
Jan 23, 2026	13.77	13.91	13.77	13.91	13.91	0.65%	-
Jan 22, 2026	14.00	14.00	13.82	13.82	13.82	0.58%	-
Jan 21, 2026	13.45	13.74	13.45	13.74	13.74	4.13%	-
Jan 20, 2026	12.77	13.19	12.77	13.19	13.19	1.31%	193
Jan 19, 2026	13.30	13.30	13.02	13.02	13.02	-5.48%	-
Jan 16, 2026	13.76	13.78	13.73	13.78	13.78	0.29%	-
Jan 15, 2026	13.88	13.88	13.68	13.74	13.74	-1.08%	-
Jan 14, 2026	13.66	13.89	13.48	13.89	13.89	1.42%	1,000
Jan 13, 2026	13.54	13.69	13.38	13.69	13.69	0.18%	-
Jan 12, 2026	13.59	13.67	13.57	13.67	13.67	-0.51%	-
Jan 9, 2026	13.44	13.78	13.44	13.74	13.74	2.92%	-
Jan 8, 2026	13.83	13.83	13.35	13.35	13.35	-5.56%	-
Jan 7, 2026	13.85	14.13	13.85	14.13	14.13	2.39%	-
Jan 6, 2026	14.02	14.02	13.80	13.80	13.80	0.07%	-
Jan 5, 2026	13.95	13.99	13.79	13.79	13.79	-0.68%	-
Jan 2, 2026	13.84	13.89	13.75	13.89	13.89	1.46%	-
Dec 30, 2025	13.69	13.70	13.69	13.69	13.69	-1.19%	-
Dec 29, 2025	13.72	13.85	13.72	13.85	13.85	0.33%	-
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%	-