Amplifon S.p.A. (VIE:AMP)
Austria
· Delayed Price · Currency is EUR 10.42
-0.43 (-3.92%)
Last updated: Mar 9, 2026, 3:30 PM CET
Amplifon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.25 | 10.42 | 10.25 | 10.42 | 10.42 | -3.92% | 1,825 |
| Mar 6, 2026 | 10.83 | 10.96 | 10.78 | 10.85 | 10.85 | 0.79% | 1,825 |
| Mar 5, 2026 | 10.73 | 10.89 | 10.72 | 10.76 | 10.76 | -10.78% | 4,315 |
| Mar 4, 2026 | 12.38 | 12.47 | 12.06 | 12.06 | 12.06 | -2.43% | 3,963 |
| Mar 3, 2026 | 12.69 | 12.69 | 12.29 | 12.36 | 12.36 | -4.33% | - |
| Mar 2, 2026 | 12.76 | 13.17 | 12.76 | 12.92 | 12.92 | -1.94% | 723 |
| Feb 27, 2026 | 13.34 | 13.43 | 13.18 | 13.18 | 13.18 | -0.75% | - |
| Feb 26, 2026 | 12.96 | 13.28 | 12.96 | 13.28 | 13.28 | 2.83% | - |
| Feb 25, 2026 | 12.89 | 12.93 | 12.82 | 12.91 | 12.91 | -1.49% | - |
| Feb 24, 2026 | 13.21 | 13.21 | 13.05 | 13.11 | 13.11 | -0.49% | - |
| Feb 23, 2026 | 13.21 | 13.23 | 13.17 | 13.17 | 13.17 | 0.77% | - |
| Feb 20, 2026 | 13.29 | 13.29 | 13.07 | 13.07 | 13.07 | -1.95% | - |
| Feb 19, 2026 | 13.46 | 13.46 | 13.33 | 13.33 | 13.33 | 0.08% | - |
| Feb 18, 2026 | 13.47 | 13.47 | 13.32 | 13.32 | 13.32 | -1.66% | - |
| Feb 17, 2026 | 13.59 | 13.62 | 13.55 | 13.55 | 13.55 | -1.28% | - |
| Feb 16, 2026 | 13.72 | 13.72 | 13.62 | 13.72 | 13.72 | -0.97% | - |
| Feb 13, 2026 | 13.80 | 13.86 | 13.66 | 13.86 | 13.86 | -0.25% | - |
| Feb 12, 2026 | 14.25 | 14.25 | 13.89 | 13.89 | 13.89 | -1.98% | - |
| Feb 11, 2026 | 14.13 | 14.22 | 14.13 | 14.17 | 14.17 | 0.14% | - |
| Feb 10, 2026 | 14.12 | 14.15 | 14.10 | 14.15 | 14.15 | -0.35% | - |
| Feb 9, 2026 | 13.89 | 14.20 | 13.89 | 14.20 | 14.20 | 4.22% | - |
| Feb 6, 2026 | 13.73 | 13.73 | 13.61 | 13.63 | 13.63 | 0.18% | - |
| Feb 5, 2026 | 13.60 | 13.74 | 13.60 | 13.60 | 13.60 | 1.87% | - |
| Feb 4, 2026 | 13.32 | 13.38 | 13.32 | 13.35 | 13.35 | 0.79% | - |
| Feb 3, 2026 | 13.41 | 13.41 | 12.99 | 13.25 | 13.25 | -2.50% | - |
| Feb 2, 2026 | 13.54 | 13.62 | 13.54 | 13.59 | 13.59 | 0.30% | - |
| Jan 30, 2026 | 13.31 | 13.55 | 13.31 | 13.55 | 13.55 | 1.12% | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.25 | 13.40 | 13.40 | -0.45% | - |
| Jan 28, 2026 | 13.42 | 13.58 | 13.42 | 13.46 | 13.46 | 0.64% | - |
| Jan 27, 2026 | 13.77 | 13.77 | 13.37 | 13.37 | 13.37 | -3.40% | - |
| Jan 26, 2026 | 13.88 | 13.88 | 13.75 | 13.84 | 13.84 | -0.47% | - |
| Jan 23, 2026 | 13.77 | 13.91 | 13.77 | 13.91 | 13.91 | 0.65% | - |
| Jan 22, 2026 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 0.58% | - |
| Jan 21, 2026 | 13.45 | 13.74 | 13.45 | 13.74 | 13.74 | 4.13% | - |
| Jan 20, 2026 | 12.77 | 13.19 | 12.77 | 13.19 | 13.19 | 1.31% | 193 |
| Jan 19, 2026 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -5.48% | - |
| Jan 16, 2026 | 13.76 | 13.78 | 13.73 | 13.78 | 13.78 | 0.29% | - |
| Jan 15, 2026 | 13.88 | 13.88 | 13.68 | 13.74 | 13.74 | -1.08% | - |
| Jan 14, 2026 | 13.66 | 13.89 | 13.48 | 13.89 | 13.89 | 1.42% | 1,000 |
| Jan 13, 2026 | 13.54 | 13.69 | 13.38 | 13.69 | 13.69 | 0.18% | - |
| Jan 12, 2026 | 13.59 | 13.67 | 13.57 | 13.67 | 13.67 | -0.51% | - |
| Jan 9, 2026 | 13.44 | 13.78 | 13.44 | 13.74 | 13.74 | 2.92% | - |
| Jan 8, 2026 | 13.83 | 13.83 | 13.35 | 13.35 | 13.35 | -5.56% | - |
| Jan 7, 2026 | 13.85 | 14.13 | 13.85 | 14.13 | 14.13 | 2.39% | - |
| Jan 6, 2026 | 14.02 | 14.02 | 13.80 | 13.80 | 13.80 | 0.07% | - |
| Jan 5, 2026 | 13.95 | 13.99 | 13.79 | 13.79 | 13.79 | -0.68% | - |
| Jan 2, 2026 | 13.84 | 13.89 | 13.75 | 13.89 | 13.89 | 1.46% | - |
| Dec 30, 2025 | 13.69 | 13.70 | 13.69 | 13.69 | 13.69 | -1.19% | - |
| Dec 29, 2025 | 13.72 | 13.85 | 13.72 | 13.85 | 13.85 | 0.33% | - |
| Dec 23, 2025 | 13.79 | 13.83 | 13.74 | 13.81 | 13.81 | 0.91% | - |
| Dec 22, 2025 | 13.64 | 13.68 | 13.57 | 13.68 | 13.68 | 0.33% | - |
| Dec 19, 2025 | 13.63 | 13.71 | 13.63 | 13.64 | 13.64 | -0.62% | - |
| Dec 18, 2025 | 13.92 | 13.92 | 13.70 | 13.72 | 13.72 | -1.01% | - |
| Dec 17, 2025 | 13.87 | 13.87 | 13.81 | 13.86 | 13.86 | -1.81% | - |
| Dec 16, 2025 | 13.90 | 14.13 | 13.90 | 14.12 | 14.12 | 0.71% | - |
| Dec 15, 2025 | 14.00 | 14.04 | 14.00 | 14.02 | 14.02 | 0.47% | - |
| Dec 12, 2025 | 13.70 | 13.95 | 13.70 | 13.95 | 13.95 | 1.49% | - |
| Dec 11, 2025 | 13.47 | 13.75 | 13.47 | 13.75 | 13.75 | 1.85% | - |
| Dec 10, 2025 | 13.32 | 13.50 | 13.32 | 13.50 | 13.50 | 1.66% | - |
| Dec 9, 2025 | 13.45 | 13.45 | 13.28 | 13.28 | 13.28 | -3.14% | - |
| Dec 8, 2025 | 13.78 | 13.78 | 13.61 | 13.71 | 13.71 | -0.47% | - |
| Dec 5, 2025 | 13.39 | 13.77 | 13.39 | 13.77 | 13.77 | 1.36% | - |
| 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% | - |