Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.302	9.400	9.124	9.400	9.151	55,888
2026-04-29	9.604	9.810	9.388	9.430	9.180	67,821
2026-04-28	9.665	9.862	9.500	9.574	9.320	85,435
2026-04-27	9.511	9.670	9.506	9.646	9.390	79,041
2026-04-24	9.530	9.718	9.478	9.522	9.269	71,633
2026-04-23	9.712	9.982	9.504	9.594	9.339	135,007
2026-04-22	10.040	10.150	9.654	9.858	9.596	178,152
2026-04-21	9.997	10.275	9.912	10.015	9.749	93,677
2026-04-20	10.026	10.085	9.878	10.010	9.744	102,647
2026-04-17	9.961	10.355	9.644	10.120	9.852	293,669
2026-04-16	9.347	9.960	9.294	9.928	9.665	387,396
2026-04-15	9.269	9.424	9.250	9.394	9.145	117,012
2026-04-14	9.013	9.420	8.828	9.214	8.970	270,936
2026-04-13	9.304	9.374	8.930	8.930	8.693	97,112
2026-04-10	9.325	9.442	9.196	9.196	8.952	45,829
2026-04-09	9.280	9.350	9.032	9.290	9.044	134,615
2026-04-08	9.409	9.612	9.202	9.260	9.015	150,946
2026-04-07	9.158	9.306	8.964	9.070	8.829	81,656
2026-04-02	9.062	9.180	8.942	9.148	8.905	196,838
2026-04-01	9.321	9.500	9.130	9.316	9.069	283,788
2026-03-31	9.224	9.426	9.224	9.412	9.162	192,378
2026-03-30	9.124	9.214	8.980	9.214	8.970	157,194
2026-03-27	9.008	9.332	9.008	9.138	8.896	357,910
2026-03-26	8.851	9.092	8.814	8.954	8.716	184,505
2026-03-25	8.746	9.024	8.682	8.888	8.652	300,533
2026-03-24	8.469	8.772	8.402	8.710	8.479	299,449
2026-03-23	8.369	8.678	8.084	8.400	8.177	716,883
2026-03-20	8.024	8.476	7.930	8.370	8.148	596,155
2026-03-19	8.010	8.260	7.838	8.032	7.819	604,126
2026-03-18	8.170	8.298	7.886	8.068	7.854	1,539,481
2026-03-17	9.152	9.370	7.878	8.060	7.846	3,006,719
2026-03-16	10.280	10.310	8.842	9.018	8.779	2,260,314
2026-03-13	10.430	10.540	10.275	10.505	10.226	84,943
2026-03-12	10.548	10.555	10.360	10.395	10.119	134,114
2026-03-11	10.635	10.710	10.455	10.620	10.338	83,733
2026-03-10	10.548	10.895	10.520	10.770	10.484	74,972
2026-03-09	10.328	10.585	10.240	10.435	10.158	148,588
2026-03-06	10.630	11.065	10.400	10.520	10.241	608,495
2026-03-05	11.365	11.365	9.944	10.520	10.241	1,324,520
2026-03-04	12.523	12.575	12.000	12.120	11.798	251,337
2026-03-03	12.775	12.775	12.280	12.390	12.061	166,651
2026-03-02	12.948	13.200	12.755	12.920	12.577	131,587
2026-02-27	13.328	13.420	12.980	13.175	12.825	104,316
2026-02-26	12.908	13.400	12.645	13.400	13.045	69,214
2026-02-25	12.965	12.965	12.780	12.965	12.621	97,833
2026-02-24	13.193	13.215	12.910	12.910	12.568	52,761
2026-02-23	13.275	13.470	13.010	13.050	12.704	74,201
2026-02-20	13.310	13.310	12.745	13.235	12.884	197,517
2026-02-19	13.333	13.600	13.050	13.135	12.787	56,886
2026-02-18	13.543	13.815	13.255	13.255	12.903	74,002
2026-02-17	13.640	13.670	13.440	13.545	13.186	44,436
2026-02-16	13.785	13.785	13.515	13.535	13.176	39,367
2026-02-13	13.900	13.900	13.615	13.770	13.405	43,158
2026-02-12	14.153	14.285	13.890	13.970	13.599	55,564
2026-02-11	14.173	14.360	14.025	14.085	13.711	79,521
2026-02-10	14.070	14.385	14.010	14.140	13.765	73,710
2026-02-09	13.885	14.240	13.885	13.960	13.590	88,352
2026-02-06	13.718	13.860	13.450	13.860	13.492	70,475
2026-02-05	13.405	13.840	13.405	13.785	13.419	146,223
2026-02-04	13.235	13.540	13.235	13.390	13.035	97,217

← NewerPage 3 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.