Amplifon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-