Amplifon S.p.A. (VIE:AMP)
Austria · Delayed Price · Currency is EUR 13.39
-0.20 (-1.44%)
Last updated: Dec 5, 2025, 9:05 AM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | -3.32% | - |
| Oct 13, 2025 | 14.83 | 14.83 | 14.74 | 14.74 | 14.74 | -2.61% | - |
| Oct 10, 2025 | 15.09 | 15.25 | 15.09 | 15.14 | 15.14 | 0.13% | - |
| Oct 9, 2025 | 15.13 | 15.25 | 15.12 | 15.12 | 15.12 | 0.23% | - |
| Oct 8, 2025 | 14.85 | 15.09 | 14.85 | 15.08 | 15.08 | 0.43% | - |
| Oct 7, 2025 | 14.87 | 15.11 | 14.87 | 15.02 | 15.02 | 1.15% | - |
| Oct 6, 2025 | 14.84 | 14.85 | 14.65 | 14.85 | 14.85 | 1.12% | - |
| Oct 3, 2025 | 14.78 | 14.80 | 14.68 | 14.68 | 14.68 | 1.45% | - |
| Oct 2, 2025 | 14.34 | 14.47 | 14.34 | 14.47 | 14.47 | 1.51% | - |
| Oct 1, 2025 | 13.93 | 14.26 | 13.93 | 14.26 | 14.26 | 3.11% | - |
| Sep 30, 2025 | 13.99 | 13.99 | 13.83 | 13.83 | 13.83 | -0.82% | - |
| Sep 29, 2025 | 13.90 | 14.07 | 13.90 | 13.94 | 13.94 | 1.01% | - |
| Sep 26, 2025 | 13.91 | 13.91 | 13.80 | 13.80 | 13.80 | -2.37% | - |