Amplifon S.p.A. (BIT:AMP)
Italy
· Delayed Price · Currency is EUR 9.57
-0.07 (-0.75%)
Apr 28, 2026, 5:35 PM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.68 | 9.84 | 9.49 | 9.57 | 9.57 | -0.75% | 2,525,465 |
| Apr 27, 2026 | 9.57 | 9.67 | 9.49 | 9.65 | 9.65 | 1.30% | 1,009,329 |
| Apr 24, 2026 | 9.53 | 9.62 | 9.48 | 9.52 | 9.52 | -0.75% | 1,766,035 |
| Apr 23, 2026 | 9.77 | 9.91 | 9.50 | 9.59 | 9.59 | -2.68% | 2,770,479 |
| Apr 22, 2026 | 9.94 | 9.94 | 9.65 | 9.86 | 9.86 | -1.57% | 2,776,187 |
| Apr 21, 2026 | 10.09 | 10.13 | 9.92 | 10.02 | 10.02 | 0.05% | 1,749,312 |
| Apr 20, 2026 | 10.00 | 10.10 | 9.88 | 10.01 | 10.01 | -1.09% | 1,843,103 |
| Apr 17, 2026 | 9.83 | 10.38 | 9.83 | 10.12 | 10.12 | 1.93% | 4,044,208 |
| Apr 16, 2026 | 9.40 | 9.96 | 9.30 | 9.93 | 9.93 | 5.68% | 4,059,369 |
| Apr 15, 2026 | 9.29 | 9.43 | 9.25 | 9.39 | 9.39 | 1.95% | 1,966,990 |
| Apr 14, 2026 | 9.00 | 9.42 | 9.00 | 9.21 | 9.21 | 3.18% | 3,698,032 |
| Apr 13, 2026 | 9.18 | 9.18 | 8.93 | 8.93 | 8.93 | -2.89% | 2,307,521 |
| Apr 10, 2026 | 9.30 | 9.48 | 9.20 | 9.20 | 9.20 | -1.01% | 2,271,758 |
| Apr 9, 2026 | 9.20 | 9.36 | 9.02 | 9.29 | 9.29 | 0.28% | 2,393,718 |
| Apr 8, 2026 | 9.43 | 9.45 | 9.20 | 9.26 | 9.26 | 2.14% | 2,524,403 |
| Apr 7, 2026 | 9.17 | 9.32 | 8.96 | 9.07 | 9.07 | -0.77% | 2,272,101 |
| Apr 2, 2026 | 9.05 | 9.20 | 8.94 | 9.14 | 9.14 | -1.89% | 2,617,241 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.13 | 9.32 | 9.32 | -0.87% | 3,053,118 |
| Mar 31, 2026 | 9.22 | 9.43 | 9.22 | 9.40 | 9.40 | 2.00% | 2,016,768 |
| Mar 30, 2026 | 9.12 | 9.21 | 8.98 | 9.21 | 9.21 | 1.10% | 2,132,343 |
| Mar 27, 2026 | 9.03 | 9.33 | 9.00 | 9.11 | 9.11 | 1.31% | 3,151,050 |
| Mar 26, 2026 | 8.83 | 9.10 | 8.81 | 9.00 | 9.00 | 1.22% | 3,087,109 |
| Mar 25, 2026 | 8.87 | 9.05 | 8.71 | 8.89 | 8.89 | 1.65% | 3,380,970 |
| Mar 24, 2026 | 8.46 | 8.77 | 8.39 | 8.74 | 8.74 | 4.10% | 2,918,317 |
| Mar 23, 2026 | 8.26 | 8.69 | 8.09 | 8.40 | 8.40 | 0.36% | 5,498,123 |
| Mar 20, 2026 | 8.08 | 8.48 | 7.93 | 8.37 | 8.37 | 4.21% | 8,774,120 |
| Mar 19, 2026 | 8.00 | 8.26 | 7.84 | 8.03 | 8.03 | -0.45% | 7,298,007 |
| Mar 18, 2026 | 8.05 | 8.30 | 7.88 | 8.07 | 8.07 | 0.10% | 9,016,523 |
| Mar 17, 2026 | 9.20 | 9.20 | 7.87 | 8.06 | 8.06 | -10.62% | 19,088,610 |
| Mar 16, 2026 | 10.33 | 10.33 | 8.84 | 9.02 | 9.02 | -14.28% | 12,284,800 |
| Mar 13, 2026 | 10.39 | 10.56 | 10.27 | 10.52 | 10.52 | 1.20% | 1,489,071 |
| Mar 12, 2026 | 10.53 | 10.57 | 10.37 | 10.40 | 10.40 | -2.12% | 1,514,790 |
| Mar 11, 2026 | 10.70 | 10.73 | 10.45 | 10.62 | 10.62 | -1.39% | 1,848,747 |
| Mar 10, 2026 | 10.55 | 10.91 | 10.50 | 10.77 | 10.77 | 3.21% | 2,325,724 |
| Mar 9, 2026 | 10.40 | 10.60 | 10.23 | 10.44 | 10.44 | -0.81% | 2,041,497 |
| 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 |