Amplifon S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.388	11.825	11.340	11.660	11.660	132,830
2026-07-27	11.578	11.620	11.260	11.320	11.320	199,487
2026-07-24	11.030	11.215	10.880	11.035	11.035	48,239
2026-07-23	10.935	11.320	10.935	11.085	11.085	131,123
2026-07-22	10.815	10.990	10.500	10.840	10.840	157,343
2026-07-21	11.020	11.035	10.715	10.770	10.770	49,382
2026-07-20	10.783	11.085	10.670	11.020	11.020	156,880
2026-07-17	10.800	10.920	10.665	10.800	10.800	70,110
2026-07-16	10.670	10.850	10.630	10.768	10.768	43,981
2026-07-15	10.445	10.775	10.390	10.733	10.733	67,593
2026-07-14	10.450	10.515	10.300	10.515	10.515	35,980
2026-07-13	10.445	10.595	10.205	10.425	10.425	44,986
2026-07-10	10.323	10.620	10.300	10.620	10.620	114,021
2026-07-09	10.323	10.323	10.115	10.323	10.323	54,137
2026-07-08	10.520	10.520	10.195	10.318	10.318	109,349
2026-07-07	10.650	10.850	10.600	10.645	10.645	96,191
2026-07-06	10.690	10.850	10.590	10.650	10.650	128,524
2026-07-03	10.135	10.615	10.135	10.583	10.583	196,803
2026-07-02	9.922	10.400	9.922	10.055	10.055	307,019
2026-07-01	9.466	9.864	9.454	9.787	9.787	85,119
2026-06-30	9.452	9.476	9.240	9.476	9.476	186,911
2026-06-29	9.712	9.866	9.456	9.456	9.456	68,573
2026-06-26	10.060	10.060	9.568	9.688	9.688	156,710
2026-06-25	10.066	10.195	9.958	10.167	10.167	3,664,470
2026-06-24	10.094	10.145	9.968	10.103	10.103	63,019
2026-06-23	9.918	10.165	9.770	10.145	10.145	74,094
2026-06-22	10.280	10.300	9.934	9.976	9.976	58,695
2026-06-19	10.085	10.360	10.085	10.338	10.338	72,134
2026-06-18	10.191	10.430	9.860	10.075	10.075	135,589
2026-06-17	10.333	10.355	10.100	10.173	10.173	120,059
2026-06-16	10.480	10.560	10.255	10.345	10.345	139,646
2026-06-15	10.768	10.865	10.460	10.460	10.460	124,954
2026-06-12	10.558	10.650	10.440	10.573	10.573	62,254
2026-06-11	10.513	10.600	10.425	10.465	10.465	78,356
2026-06-10	10.600	10.625	10.380	10.538	10.538	44,860
2026-06-09	10.645	10.805	10.350	10.500	10.500	91,951
2026-06-08	10.910	10.910	10.425	10.605	10.605	183,347
2026-06-05	10.568	11.005	10.560	10.890	10.890	128,554
2026-06-04	10.703	10.835	10.400	10.583	10.583	1,904,233
2026-06-03	10.923	10.930	10.530	10.533	10.533	93,157
2026-06-02	10.855	11.130	10.710	10.935	10.935	77,447
2026-06-01	10.778	11.085	10.595	10.915	10.915	118,663
2026-05-29	11.055	11.300	10.780	10.875	10.875	171,002
2026-05-28	10.913	11.065	10.685	11.065	11.065	107,156
2026-05-27	10.770	11.010	10.770	10.840	10.840	245,482
2026-05-26	10.875	11.005	10.495	10.625	10.625	227,484
2026-05-22	10.485	10.930	10.315	10.348	10.348	464,729
2026-05-21	10.543	10.770	10.505	10.508	10.508	49,700
2026-05-20	10.450	10.615	10.280	10.615	10.615	76,171
2026-05-19	10.830	11.045	10.555	10.580	10.580	68,546
2026-05-18	10.763	10.885	10.395	10.785	10.785	82,777
2026-05-15	10.835	11.015	10.745	10.930	10.640	124,153
2026-05-14	10.675	10.900	10.660	10.880	10.591	37,785
2026-05-13	10.593	10.760	10.570	10.675	10.392	30,654
2026-05-12	10.758	10.915	10.350	10.595	10.314	118,792
2026-05-11	10.983	11.175	10.710	10.760	10.475	108,896
2026-05-08	11.065	11.275	10.890	10.950	10.660	96,068
2026-05-07	11.295	11.520	11.025	11.160	10.864	92,789
2026-05-06	10.788	11.700	10.735	11.215	10.917	1,088,782
2026-05-05	9.470	9.772	9.442	9.750	9.491	116,997

← NewerPage 2 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2900 EUR
2025-05-19	0.2900 EUR
2024-05-20	0.2900 EUR
2023-05-22	0.2900 EUR
2022-05-23	0.2600 EUR
2021-05-24	0.2200 EUR
2019-05-20	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.