Amplifon S.p.A. (BIT:AMP)
Italy
· Delayed Price · Currency is EUR 10.52
0.00 (0.00%)
At close: Mar 6, 2026
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.62 | 11.07 | 10.52 | 10.52 | 10.52 | - | 4,339,566 |
| Mar 5, 2026 | 11.37 | 11.37 | 10.16 | 10.52 | 10.52 | -13.20% | 10,004,750 |
| Mar 4, 2026 | 12.50 | 12.59 | 11.99 | 12.12 | 12.12 | -2.18% | 2,760,507 |
| Mar 3, 2026 | 12.81 | 12.81 | 12.27 | 12.39 | 12.39 | -4.10% | 2,100,328 |
| Mar 2, 2026 | 12.90 | 13.21 | 12.68 | 12.92 | 12.92 | -1.94% | 2,519,147 |
| Feb 27, 2026 | 13.39 | 13.44 | 12.98 | 13.18 | 13.18 | -1.68% | 2,044,255 |
| Feb 26, 2026 | 12.91 | 13.40 | 12.86 | 13.40 | 13.40 | 3.36% | 2,459,169 |
| Feb 25, 2026 | 12.91 | 12.97 | 12.78 | 12.97 | 12.97 | 0.43% | 1,699,119 |
| Feb 24, 2026 | 13.05 | 13.25 | 12.91 | 12.91 | 12.91 | -1.07% | 1,553,422 |
| Feb 23, 2026 | 13.12 | 13.47 | 13.01 | 13.05 | 13.05 | -1.40% | 1,241,661 |
| Feb 20, 2026 | 13.14 | 13.32 | 12.73 | 13.24 | 13.24 | 0.76% | 2,560,981 |
| Feb 19, 2026 | 13.30 | 13.50 | 13.14 | 13.14 | 13.14 | -0.91% | 1,416,100 |
| Feb 18, 2026 | 13.52 | 13.55 | 13.26 | 13.26 | 13.26 | -2.14% | 1,858,596 |
| Feb 17, 2026 | 13.59 | 13.69 | 13.44 | 13.55 | 13.55 | 0.07% | 795,196 |
| Feb 16, 2026 | 13.77 | 13.79 | 13.52 | 13.54 | 13.54 | -1.71% | 902,321 |
| Feb 13, 2026 | 13.94 | 13.94 | 13.63 | 13.77 | 13.77 | -1.43% | 1,510,680 |
| Feb 12, 2026 | 14.25 | 14.29 | 13.88 | 13.97 | 13.97 | -0.82% | 826,617 |
| Feb 11, 2026 | 14.06 | 14.31 | 14.02 | 14.09 | 14.09 | -0.39% | 1,608,065 |
| Feb 10, 2026 | 14.10 | 14.39 | 14.01 | 14.14 | 14.14 | 1.29% | 1,776,261 |
| Feb 9, 2026 | 13.90 | 14.25 | 13.88 | 13.96 | 13.96 | 0.72% | 2,280,826 |
| Feb 6, 2026 | 13.67 | 13.86 | 13.45 | 13.86 | 13.86 | 0.54% | 1,936,904 |
| Feb 5, 2026 | 13.45 | 13.85 | 13.39 | 13.79 | 13.79 | 2.95% | 3,123,973 |
| Feb 4, 2026 | 13.26 | 13.57 | 13.23 | 13.39 | 13.39 | 1.21% | 2,908,539 |
| Feb 3, 2026 | 13.66 | 13.66 | 12.92 | 13.23 | 13.23 | -2.79% | 6,017,796 |
| Feb 2, 2026 | 13.55 | 13.66 | 13.50 | 13.61 | 13.61 | 0.15% | 1,294,739 |
| Jan 30, 2026 | 13.33 | 13.66 | 13.21 | 13.59 | 13.59 | 1.61% | 1,483,772 |
| Jan 29, 2026 | 13.42 | 13.44 | 13.23 | 13.38 | 13.38 | 0.49% | 1,093,507 |
| Jan 28, 2026 | 13.31 | 13.60 | 13.31 | 13.31 | 13.31 | -0.86% | 1,305,015 |
| Jan 27, 2026 | 13.95 | 13.96 | 13.31 | 13.43 | 13.43 | -3.76% | 2,174,097 |
| Jan 26, 2026 | 13.85 | 13.96 | 13.67 | 13.95 | 13.95 | 0.29% | 800,139 |
| Jan 23, 2026 | 13.72 | 13.95 | 13.66 | 13.91 | 13.91 | 1.02% | 1,275,312 |
| Jan 22, 2026 | 14.00 | 14.04 | 13.71 | 13.77 | 13.77 | - | 1,815,009 |
| Jan 21, 2026 | 13.48 | 13.80 | 13.44 | 13.77 | 13.77 | 2.53% | 2,050,511 |
| Jan 20, 2026 | 12.72 | 13.52 | 12.65 | 13.43 | 13.43 | 4.92% | 2,777,568 |
| Jan 19, 2026 | 13.44 | 13.47 | 12.80 | 12.80 | 12.80 | -6.19% | 4,150,675 |
| Jan 16, 2026 | 13.80 | 13.83 | 13.60 | 13.65 | 13.65 | -1.12% | 996,725 |
| Jan 15, 2026 | 13.77 | 14.02 | 13.65 | 13.80 | 13.80 | -0.29% | 1,409,781 |
| Jan 14, 2026 | 13.68 | 13.95 | 13.43 | 13.84 | 13.84 | 1.28% | 2,900,813 |
| Jan 13, 2026 | 13.54 | 13.71 | 13.36 | 13.67 | 13.67 | 0.37% | 1,974,211 |
| Jan 12, 2026 | 13.58 | 13.69 | 13.47 | 13.62 | 13.62 | 0.33% | 1,277,204 |
| Jan 9, 2026 | 13.48 | 13.93 | 13.42 | 13.57 | 13.57 | 1.53% | 3,833,918 |
| Jan 8, 2026 | 13.95 | 13.96 | 13.30 | 13.37 | 13.37 | -4.54% | 4,881,161 |
| Jan 7, 2026 | 13.91 | 14.38 | 13.80 | 14.00 | 14.00 | 1.56% | 2,439,401 |
| Jan 6, 2026 | 13.99 | 14.05 | 13.75 | 13.79 | 13.79 | -1.15% | 1,698,546 |
| Jan 5, 2026 | 13.91 | 14.26 | 13.72 | 13.95 | 13.95 | 0.36% | 1,594,597 |
| Jan 2, 2026 | 13.78 | 13.95 | 13.70 | 13.90 | 13.90 | 1.05% | 1,255,981 |
| Dec 30, 2025 | 13.69 | 13.80 | 13.63 | 13.75 | 13.75 | 0.26% | 693,265 |
| Dec 29, 2025 | 13.75 | 13.88 | 13.68 | 13.72 | 13.72 | 0.62% | 845,022 |
| Dec 23, 2025 | 13.76 | 13.84 | 13.61 | 13.63 | 13.63 | -1.20% | 635,104 |
| Dec 22, 2025 | 13.67 | 13.85 | 13.53 | 13.80 | 13.80 | 1.10% | 928,280 |
| Dec 19, 2025 | 13.66 | 13.76 | 13.56 | 13.65 | 13.65 | -0.94% | 1,498,129 |
| Dec 18, 2025 | 13.92 | 14.02 | 13.65 | 13.78 | 13.78 | -0.93% | 1,636,586 |
| Dec 17, 2025 | 13.88 | 14.01 | 13.79 | 13.91 | 13.91 | 0.18% | 867,552 |
| Dec 16, 2025 | 13.97 | 14.20 | 13.87 | 13.88 | 13.88 | -0.39% | 1,556,191 |
| Dec 15, 2025 | 13.98 | 14.14 | 13.85 | 13.94 | 13.94 | -0.29% | 1,712,047 |
| Dec 12, 2025 | 13.64 | 14.06 | 13.63 | 13.98 | 13.98 | 2.04% | 2,337,282 |
| Dec 11, 2025 | 13.45 | 13.85 | 13.43 | 13.70 | 13.70 | 1.86% | 2,061,461 |
| Dec 10, 2025 | 13.35 | 13.58 | 13.32 | 13.45 | 13.45 | 0.45% | 1,291,552 |
| Dec 9, 2025 | 13.49 | 13.56 | 13.23 | 13.39 | 13.39 | -1.04% | 2,015,415 |
| Dec 8, 2025 | 13.85 | 13.88 | 13.48 | 13.53 | 13.53 | -2.59% | 1,577,312 |
| Dec 5, 2025 | 13.40 | 13.96 | 13.30 | 13.89 | 13.89 | 3.46% | 2,224,953 |
| Dec 4, 2025 | 13.25 | 13.61 | 13.20 | 13.42 | 13.42 | 1.59% | 1,868,917 |
| Dec 3, 2025 | 13.26 | 13.42 | 13.18 | 13.21 | 13.21 | 0.15% | 1,020,413 |
| Dec 2, 2025 | 13.33 | 13.37 | 13.12 | 13.19 | 13.19 | -1.05% | 782,342 |
| Dec 1, 2025 | 13.20 | 13.35 | 13.06 | 13.33 | 13.33 | 0.68% | 1,331,192 |
| Nov 28, 2025 | 13.37 | 13.37 | 13.23 | 13.24 | 13.24 | -0.71% | 896,947 |
| Nov 27, 2025 | 13.19 | 13.38 | 13.16 | 13.34 | 13.34 | 1.33% | 835,358 |
| Nov 26, 2025 | 13.42 | 13.47 | 13.16 | 13.16 | 13.16 | -1.72% | 991,510 |
| Nov 25, 2025 | 13.48 | 13.54 | 13.29 | 13.39 | 13.39 | -0.22% | 1,068,009 |
| Nov 24, 2025 | 13.32 | 13.49 | 13.24 | 13.42 | 13.42 | 1.63% | 1,000,514 |
| Nov 21, 2025 | 12.89 | 13.23 | 12.82 | 13.21 | 13.21 | 1.97% | 1,284,966 |
| Nov 20, 2025 | 13.09 | 13.20 | 12.93 | 12.95 | 12.95 | -0.08% | 1,041,636 |
| Nov 19, 2025 | 13.15 | 13.19 | 12.95 | 12.96 | 12.96 | -1.44% | 1,072,614 |
| Nov 18, 2025 | 13.36 | 13.41 | 13.08 | 13.15 | 13.15 | -2.16% | 1,425,882 |
| Nov 17, 2025 | 13.67 | 13.72 | 13.44 | 13.44 | 13.44 | -1.54% | 1,064,650 |
| Nov 14, 2025 | 14.06 | 14.09 | 13.53 | 13.65 | 13.65 | -2.92% | 2,439,238 |
| Nov 13, 2025 | 14.33 | 14.48 | 14.06 | 14.06 | 14.06 | -1.71% | 944,523 |
| Nov 12, 2025 | 14.59 | 14.59 | 14.25 | 14.31 | 14.31 | -1.24% | 1,148,825 |
| Nov 11, 2025 | 14.15 | 14.54 | 14.09 | 14.49 | 14.49 | 2.80% | 1,114,368 |
| Nov 10, 2025 | 14.05 | 14.21 | 14.00 | 14.09 | 14.09 | 1.08% | 1,211,542 |
| Nov 7, 2025 | 14.32 | 14.40 | 13.90 | 13.94 | 13.94 | -2.11% | 1,347,193 |
| Nov 6, 2025 | 14.53 | 14.64 | 14.20 | 14.24 | 14.24 | -2.73% | 1,506,201 |
| Nov 5, 2025 | 14.47 | 14.87 | 14.40 | 14.64 | 14.64 | 0.45% | 1,196,470 |
| Nov 4, 2025 | 14.50 | 14.65 | 14.43 | 14.58 | 14.58 | 0.24% | 1,121,183 |
| Nov 3, 2025 | 14.73 | 14.77 | 14.49 | 14.54 | 14.54 | -1.76% | 1,444,780 |
| Oct 31, 2025 | 14.76 | 15.01 | 14.65 | 14.80 | 14.80 | 0.54% | 1,842,632 |
| Oct 30, 2025 | 14.48 | 15.08 | 14.03 | 14.72 | 14.72 | -1.80% | 4,674,551 |
| Oct 29, 2025 | 15.27 | 15.37 | 14.98 | 14.99 | 14.99 | -2.25% | 1,506,172 |
| Oct 28, 2025 | 15.39 | 15.46 | 15.24 | 15.34 | 15.34 | -0.62% | 1,155,328 |
| Oct 27, 2025 | 15.79 | 15.79 | 15.41 | 15.43 | 15.43 | -1.37% | 1,041,027 |
| Oct 24, 2025 | 15.52 | 15.80 | 15.41 | 15.65 | 15.65 | 0.74% | 1,237,681 |
| Oct 23, 2025 | 15.58 | 15.84 | 15.47 | 15.53 | 15.53 | -1.21% | 1,332,677 |
| Oct 22, 2025 | 15.34 | 15.76 | 15.02 | 15.72 | 15.72 | 0.70% | 2,465,750 |
| Oct 21, 2025 | 15.16 | 15.61 | 15.03 | 15.61 | 15.61 | 3.00% | 2,577,641 |
| Oct 20, 2025 | 14.77 | 15.21 | 14.59 | 15.16 | 15.16 | 3.98% | 2,268,182 |
| Oct 17, 2025 | 14.59 | 14.71 | 14.44 | 14.58 | 14.58 | -1.52% | 1,705,414 |
| Oct 16, 2025 | 14.65 | 14.80 | 14.55 | 14.80 | 14.80 | 1.37% | 1,325,404 |
| Oct 15, 2025 | 14.25 | 14.66 | 14.23 | 14.60 | 14.60 | 2.64% | 1,811,392 |
| Oct 14, 2025 | 14.69 | 14.73 | 14.16 | 14.23 | 14.23 | -4.47% | 2,941,738 |
| Oct 13, 2025 | 14.79 | 14.97 | 14.69 | 14.89 | 14.89 | 0.78% | 1,235,588 |