Amplifon S.p.A. (FRA:AXNA)
Germany
· Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Dec 4, 2025
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.32 | 13.53 | 13.32 | 13.53 | 13.53 | 2.46% | 38 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.46% | - |
| Dec 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.44% | - |
| Nov 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.65% | - |
| Nov 26, 2025 | 13.31 | 13.56 | 13.31 | 13.56 | 13.56 | 0.71% | 50 |
| Nov 25, 2025 | 13.26 | 13.47 | 13.26 | 13.47 | 13.47 | 2.47% | 44 |
| Nov 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 3.42% | - |
| Nov 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.85% | - |
| Nov 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.73% | - |
| Nov 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.17% | - |
| Nov 18, 2025 | 13.11 | 13.20 | 13.11 | 13.20 | 13.20 | -2.04% | 80 |
| Nov 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.19% | - |
| Nov 14, 2025 | 13.87 | 13.87 | 13.50 | 13.50 | 13.50 | -4.83% | 50 |
| Nov 13, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | -1.29% | 335 |
| Nov 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% | - |
| Nov 11, 2025 | 13.98 | 14.29 | 13.98 | 14.29 | 14.29 | 2.59% | 1 |
| Nov 10, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.89% | - |
| Nov 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.34% | - |
| Nov 6, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.50% | - |
| Nov 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% | - |
| Nov 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.74% | - |
| Nov 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.65% | - |
| Oct 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.34% | - |
| Oct 30, 2025 | 14.38 | 14.57 | 14.38 | 14.57 | 14.57 | -4.71% | 260 |
| Oct 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.55% | 1 |
| Oct 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2.15% | 5 |
| Oct 27, 2025 | 15.55 | 15.67 | 15.36 | 15.36 | 15.36 | -1.95% | 150 |
| Oct 24, 2025 | 15.42 | 15.66 | 15.42 | 15.66 | 15.66 | 0.61% | 10 |
| Oct 23, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% | - |
| Oct 22, 2025 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 0.68% | 50 |
| Oct 21, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 5.93% | 167 |
| Oct 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.73% | - |
| Oct 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.38% | - |
| Oct 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.98% | - |
| Oct 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -3.22% | - |
| Oct 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.18% | - |
| Oct 13, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.44% | - |
| Oct 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.90% | - |
| Oct 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.80% | - |
| Oct 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.24% | - |
| Oct 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% | - |
| Oct 6, 2025 | 14.64 | 14.67 | 14.64 | 14.67 | 14.67 | 2.34% | 100 |
| Oct 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% | - |
| Oct 2, 2025 | 14.28 | 14.32 | 14.28 | 14.32 | 14.32 | 4.18% | - |
| Oct 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.18% | - |
| Sep 30, 2025 | 14.05 | 14.05 | 13.72 | 13.72 | 13.72 | -3.75% | 100 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.56% | 2 |
| Sep 26, 2025 | 13.79 | 13.79 | 13.76 | 13.76 | 13.76 | -0.86% | 40 |
| Sep 25, 2025 | 14.52 | 14.52 | 13.88 | 13.88 | 13.88 | -4.28% | 967 |
| Sep 24, 2025 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.16% | - |
| Sep 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.74% | - |
| Sep 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.72% | - |
| Sep 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% | - |
| Sep 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.35% | - |
| Sep 16, 2025 | 14.77 | 14.78 | 14.76 | 14.78 | 14.78 | -4.03% | 39 |
| Sep 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.35% | 660 |
| Sep 12, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.80% | - |
| Sep 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% | - |
| Sep 10, 2025 | 15.41 | 15.41 | 15.22 | 15.22 | 15.22 | -1.55% | - |
| Sep 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% | - |
| Sep 8, 2025 | 15.21 | 15.33 | 15.21 | 15.33 | 15.33 | 2.30% | 1,600 |
| Sep 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.27% | - |
| Sep 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.70% | - |
| Sep 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.83% | - |
| Sep 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.48% | 15 |
| Sep 1, 2025 | 15.49 | 15.56 | 15.49 | 15.56 | 15.56 | -1.14% | 15 |
| Aug 29, 2025 | 15.53 | 15.74 | 15.53 | 15.74 | 15.74 | -0.57% | 2 |
| Aug 28, 2025 | 15.67 | 15.83 | 15.67 | 15.83 | 15.83 | 3.36% | 250 |
| Aug 27, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.65% | - |
| Aug 26, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.93% | - |
| Aug 25, 2025 | 15.33 | 15.56 | 15.33 | 15.56 | 15.56 | 3.60% | 10 |
| Aug 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% | - |
| Aug 21, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.46% | - |
| Aug 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% | - |
| Aug 19, 2025 | 14.76 | 15.19 | 14.76 | 15.19 | 15.19 | 1.10% | 1 |
| Aug 18, 2025 | 14.83 | 15.08 | 14.83 | 15.03 | 15.03 | 1.25% | 103 |
| Aug 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.03% | - |
| Aug 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.79% | - |
| Aug 13, 2025 | 14.89 | 15.11 | 14.89 | 15.11 | 15.11 | -1.85% | 5 |
| Aug 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% | 2 |
| Aug 11, 2025 | 15.06 | 15.36 | 15.06 | 15.36 | 15.36 | -0.45% | 35 |
| Aug 8, 2025 | 15.14 | 15.43 | 15.14 | 15.43 | 15.43 | 3.00% | 310 |
| Aug 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.80% | - |
| Aug 6, 2025 | 14.97 | 15.26 | 14.97 | 15.26 | 15.26 | 5.53% | 10 |
| Aug 5, 2025 | 14.32 | 14.46 | 14.32 | 14.46 | 14.46 | -1.20% | - |
| Aug 4, 2025 | 14.92 | 14.92 | 14.63 | 14.63 | 14.63 | -1.91% | 77 |
| Aug 1, 2025 | 14.51 | 14.92 | 14.36 | 14.92 | 14.92 | 1.67% | 25 |
| Jul 31, 2025 | 14.89 | 14.98 | 14.67 | 14.67 | 14.67 | -3.04% | 26 |
| Jul 30, 2025 | 18.03 | 18.03 | 14.99 | 15.13 | 15.13 | -22.81% | 10,198 |
| Jul 29, 2025 | 20.16 | 20.16 | 19.50 | 19.60 | 19.60 | -1.51% | 1,102 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% | - |
| Jul 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.65% | - |
| Jul 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.55% | - |
| Jul 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.00% | - |
| Jul 22, 2025 | 19.65 | 19.93 | 19.65 | 19.93 | 19.93 | -1.87% | 12 |
| Jul 21, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.68% | 1 |