Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.550	13.550	12.920	13.230	12.879	384,334
2026-02-02	13.533	13.650	13.495	13.591	13.230	82,011
2026-01-30	13.410	13.660	13.280	13.590	13.229	58,879
2026-01-29	13.373	13.420	13.230	13.375	13.020	48,255
2026-01-28	13.405	13.595	13.310	13.310	12.957	118,171
2026-01-27	13.935	13.935	13.305	13.425	13.069	267,485
2026-01-26	13.835	13.960	13.660	13.950	13.580	61,078
2026-01-23	13.703	13.950	13.655	13.910	13.541	154,435
2026-01-22	14.020	14.085	13.715	13.770	13.405	99,927
2026-01-21	13.435	13.800	13.435	13.770	13.405	238,166
2026-01-20	12.840	13.500	12.665	13.430	13.074	179,088
2026-01-19	13.410	13.410	12.800	12.800	12.460	176,575
2026-01-16	13.815	13.815	13.610	13.645	13.283	26,412
2026-01-15	13.865	14.000	13.655	13.800	13.434	45,422
2026-01-14	13.670	13.915	13.430	13.840	13.473	77,394
2026-01-13	13.578	13.695	13.360	13.665	13.302	54,455
2026-01-12	13.568	13.675	13.470	13.615	13.254	18,168
2026-01-09	13.460	13.935	13.430	13.570	13.210	139,149
2026-01-08	13.930	13.930	13.300	13.365	13.010	272,456
2026-01-07	13.885	14.380	13.805	14.000	13.629	211,141
2026-01-06	13.963	14.035	13.745	13.785	13.419	124,822
2026-01-05	13.923	14.260	13.725	13.945	13.575	168,886
2026-01-02	13.783	13.940	13.695	13.895	13.526	86,687
2025-12-30	13.800	13.800	13.635	13.750	13.385	97,549
2025-12-29	13.763	13.875	13.695	13.715	13.351	60,513
2025-12-23	13.793	13.835	13.630	13.630	13.268	67,619
2025-12-22	13.675	13.840	13.530	13.795	13.429	63,860
2025-12-19	13.715	13.715	13.565	13.645	13.283	200,705
2025-12-18	13.908	14.000	13.650	13.775	13.410	141,019
2025-12-17	13.903	13.985	13.790	13.905	13.536	77,231
2025-12-16	14.035	14.195	13.870	13.880	13.512	82,569
2025-12-15	14.005	14.125	13.840	13.935	13.565	110,065
2025-12-12	13.650	14.050	13.635	13.975	13.604	89,307
2025-12-11	13.425	13.845	13.410	13.695	13.332	63,892
2025-12-10	13.415	13.550	13.305	13.445	13.088	79,194
2025-12-09	13.518	13.555	13.235	13.385	13.030	167,775
2025-12-08	13.850	13.850	13.485	13.525	13.166	2,476,353
2025-12-05	13.393	13.955	13.290	13.885	13.517	190,269
2025-12-04	13.210	13.600	13.205	13.420	13.064	174,961
2025-12-03	13.188	13.420	13.185	13.210	12.860	45,742
2025-12-02	13.333	13.370	13.130	13.190	12.840	55,739
2025-12-01	13.328	13.345	13.080	13.235	12.884	74,703
2025-11-28	13.358	13.425	13.240	13.240	12.889	62,317
2025-11-27	13.168	13.375	13.160	13.335	12.981	50,490
2025-11-26	13.400	13.470	13.160	13.160	12.811	73,134
2025-11-25	13.343	13.550	13.300	13.390	13.035	41,023
2025-11-24	13.235	13.475	13.235	13.385	13.030	68,092
2025-11-21	13.045	13.235	12.820	13.215	12.864	75,356
2025-11-20	13.055	13.200	12.940	12.950	12.606	69,755
2025-11-19	13.153	13.185	12.950	12.960	12.616	140,901
2025-11-18	13.405	13.405	13.075	13.150	12.801	142,697
2025-11-17	13.655	13.715	13.430	13.440	13.083	155,871
2025-11-14	14.060	14.060	13.535	13.650	13.288	362,174
2025-11-13	14.255	14.485	14.060	14.060	13.687	52,137
2025-11-12	14.400	14.580	14.250	14.305	13.926	81,032
2025-11-11	14.143	14.515	14.090	14.485	14.101	88,658
2025-11-10	14.050	14.205	13.985	14.090	13.716	82,316
2025-11-07	14.328	14.415	13.900	13.940	13.570	128,778
2025-11-06	14.625	14.625	14.200	14.240	13.862	77,763
2025-11-05	14.475	14.860	14.400	14.640	14.252	79,604

← NewerPage 4 of 21 · 1,249 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.