Skip to main content
Amplifon S.p.A. (BIT:AMP)
Italy flag Italy · Delayed Price · Currency is EUR
13.89
+0.46 (3.46%)
At close: Dec 5, 2025

Amplifon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4013.9613.3013.8913.893.46%2,224,953
Dec 4, 202513.2513.6113.2013.4213.421.59%1,868,917
Dec 3, 202513.2613.4213.1813.2113.210.15%1,020,413
Dec 2, 202513.3313.3713.1213.1913.19-1.05%782,342
Dec 1, 202513.2013.3513.0613.3313.330.68%1,331,192
Nov 28, 202513.3713.3713.2313.2413.24-0.71%896,947
Nov 27, 202513.1913.3813.1613.3413.341.33%835,358
Nov 26, 202513.4213.4713.1613.1613.16-1.72%991,510
Nov 25, 202513.4813.5413.2913.3913.39-0.22%1,068,009
Nov 24, 202513.3213.4913.2413.4213.421.63%1,000,514
Nov 21, 202512.8913.2312.8213.2113.211.97%1,284,966
Nov 20, 202513.0913.2012.9312.9512.95-0.08%1,041,636
Nov 19, 202513.1513.1912.9512.9612.96-1.44%1,072,614
Nov 18, 202513.3613.4113.0813.1513.15-2.16%1,425,882
Nov 17, 202513.6713.7213.4413.4413.44-1.54%1,064,650
Nov 14, 202514.0614.0913.5313.6513.65-2.92%2,439,238
Nov 13, 202514.3314.4814.0614.0614.06-1.71%944,523
Nov 12, 202514.5914.5914.2514.3114.31-1.24%1,148,825
Nov 11, 202514.1514.5414.0914.4914.492.80%1,114,368
Nov 10, 202514.0514.2114.0014.0914.091.08%1,211,542
Nov 7, 202514.3214.4013.9013.9413.94-2.11%1,347,193
Nov 6, 202514.5314.6414.2014.2414.24-2.73%1,506,201
Nov 5, 202514.4714.8714.4014.6414.640.45%1,196,470
Nov 4, 202514.5014.6514.4314.5814.580.24%1,121,183
Nov 3, 202514.7314.7714.4914.5414.54-1.76%1,444,780
Oct 31, 202514.7615.0114.6514.8014.800.54%1,842,632
Oct 30, 202514.4815.0814.0314.7214.72-1.80%4,674,551
Oct 29, 202515.2715.3714.9814.9914.99-2.25%1,506,172
Oct 28, 202515.3915.4615.2415.3415.34-0.62%1,155,328
Oct 27, 202515.7915.7915.4115.4315.43-1.37%1,041,027
Oct 24, 202515.5215.8015.4115.6515.650.74%1,237,681
Oct 23, 202515.5815.8415.4715.5315.53-1.21%1,332,677
Oct 22, 202515.3415.7615.0215.7215.720.70%2,465,750
Oct 21, 202515.1615.6115.0315.6115.613.00%2,577,641
Oct 20, 202514.7715.2114.5915.1615.163.98%2,268,182
Oct 17, 202514.5914.7114.4414.5814.58-1.52%1,705,414
Oct 16, 202514.6514.8014.5514.8014.801.37%1,325,404
Oct 15, 202514.2514.6614.2314.6014.602.64%1,811,392
Oct 14, 202514.6914.7314.1614.2314.23-4.47%2,941,738
Oct 13, 202514.7914.9714.6914.8914.890.78%1,235,588
Oct 10, 202515.0615.2914.7714.7814.78-1.73%1,842,615
Oct 9, 202515.1715.2915.0215.0415.04-0.89%1,462,349
Oct 8, 202514.8715.2414.7815.1715.171.68%1,517,075
Oct 7, 202514.8615.1314.8114.9214.920.27%2,022,478
Oct 6, 202514.9014.9014.5414.8814.880.37%1,753,208
Oct 3, 202514.7714.8614.6414.8314.830.75%1,855,581
Oct 2, 202514.3614.7214.3514.7214.722.62%2,766,045
Oct 1, 202513.8614.3613.8614.3414.343.50%2,474,963
Sep 30, 202514.1014.1713.7113.8613.86-2.02%3,189,889
Sep 29, 202513.9714.1613.8614.1414.141.58%1,421,679
Sep 26, 202514.0014.0813.7513.9213.92-0.46%2,169,775
Sep 25, 202514.2814.3313.9713.9913.99-2.54%2,968,170
Sep 24, 202514.6314.6914.3514.3514.35-2.25%2,174,877
Sep 23, 202514.7214.8714.6714.6814.680.20%2,122,504
Sep 22, 202514.9714.9714.5714.6514.65-2.14%2,197,595
Sep 19, 202515.0615.2314.9714.9714.97-0.80%2,723,362
Sep 18, 202514.7115.1614.5915.0915.092.79%2,008,588
Sep 17, 202514.6314.8014.5714.6814.680.27%931,815
Sep 16, 202514.8714.9414.6314.6414.64-1.35%1,663,339
Sep 15, 202515.1815.2414.8014.8414.84-2.30%2,715,592
Sep 12, 202515.3515.4015.1915.1915.19-1.04%732,715
Sep 11, 202515.2615.3515.1715.3515.350.56%944,344
Sep 10, 202515.5415.5515.2715.2715.27-1.67%856,937
Sep 9, 202515.7515.8015.5015.5315.53-0.89%1,274,928
Sep 8, 202515.4015.6715.1415.6715.672.52%1,390,244
Sep 5, 202515.1615.4015.1215.2815.281.23%1,014,212
Sep 4, 202515.1015.3715.0315.1015.100.07%1,085,947
Sep 3, 202515.2515.3415.0815.0915.09-0.46%753,872
Sep 2, 202515.4815.5315.0515.1615.16-2.07%1,592,289
Sep 1, 202515.5715.6715.4015.4815.48-0.58%895,750
Aug 29, 202515.7015.8715.5715.5715.57-0.54%1,264,708
Aug 28, 202515.8216.0515.6515.6515.65-0.79%2,574,483
Aug 27, 202515.5015.8115.4815.7815.782.04%1,750,678
Aug 26, 202515.6715.7815.4415.4615.46-1.25%2,092,383
Aug 25, 202515.6216.0315.6015.6615.660.71%3,083,662
Aug 22, 202515.2515.6215.2215.5515.551.83%1,918,290
Aug 21, 202515.2115.4315.1615.2715.27-0.10%1,483,993
Aug 20, 202515.1215.3415.0415.2815.28-0.91%1,300,406
Aug 19, 202514.8715.4514.8215.4215.423.91%2,975,387
Aug 18, 202515.0315.1014.8214.8414.84-0.64%1,644,505
Aug 14, 202515.0415.1614.9414.9414.94-0.50%1,321,773
Aug 13, 202515.1115.1114.9415.0115.01-0.46%1,693,298
Aug 12, 202515.2315.2715.0215.0815.08-0.66%1,065,975
Aug 11, 202515.2915.5315.1815.1815.18-1,477,205
Aug 8, 202515.5115.5115.0915.1815.18-0.88%2,144,659
Aug 7, 202515.1015.5315.0715.3215.321.56%2,175,856
Aug 6, 202515.1415.3715.0815.0815.080.07%2,341,427
Aug 5, 202514.4815.1914.4815.0715.074.25%3,287,171
Aug 4, 202514.9014.9014.4614.4614.46-2.56%2,442,856
Aug 1, 202514.7714.8714.4014.8414.840.47%3,474,476
Jul 31, 202514.9015.2514.6514.7714.77-1.11%6,357,947
Jul 30, 202515.0015.5014.6314.9314.93-25.46%16,903,140
Jul 29, 202519.9620.2819.8620.0320.030.50%922,620
Jul 28, 202520.5420.5419.7019.9319.93-1.29%1,802,916
Jul 25, 202520.2620.2820.0020.1920.190.10%528,032
Jul 24, 202520.2520.2519.9520.1720.170.75%591,229
Jul 23, 202520.4520.5820.0120.0220.02-0.89%1,232,562
Jul 22, 202519.9820.4119.9320.2020.201.25%676,608
Jul 21, 202520.2620.3119.8819.9519.95-1.14%602,463
Jul 18, 202519.7520.3819.6820.1820.182.75%1,195,571