Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.475	14.860	14.400	14.640	14.252	79,604
2025-11-04	14.508	14.650	14.440	14.575	14.188	87,636
2025-11-03	14.738	14.770	14.485	14.540	14.154	84,362
2025-10-31	14.743	14.990	14.640	14.800	14.407	157,403
2025-10-30	15.045	15.085	13.925	14.720	14.329	542,811
2025-10-29	15.285	15.590	14.815	14.990	14.592	127,156
2025-10-28	15.450	15.450	15.250	15.335	14.928	90,253
2025-10-27	15.695	15.695	15.405	15.430	15.021	56,723
2025-10-24	15.503	15.765	15.410	15.755	15.337	69,527
2025-10-23	15.513	15.840	15.475	15.530	15.118	101,825
2025-10-22	15.583	15.755	15.055	15.720	15.303	98,576
2025-10-21	15.143	15.560	15.000	15.505	15.094	58,071
2025-10-20	14.620	15.190	14.620	15.133	14.731	123,241
2025-10-17	14.650	14.685	14.445	14.625	14.237	19,885
2025-10-16	14.555	14.800	14.555	14.800	14.407	21,019
2025-10-15	14.245	14.665	14.245	14.600	14.213	37,810
2025-10-14	14.720	14.720	14.160	14.225	13.848	87,783
2025-10-13	14.925	14.925	14.700	14.885	14.490	36,916
2025-10-10	15.168	15.265	14.770	14.775	14.383	38,338
2025-10-09	15.168	15.260	15.020	15.035	14.636	41,908
2025-10-08	14.865	15.230	14.810	15.170	14.768	46,275
2025-10-07	14.845	15.125	14.835	14.920	14.524	29,002
2025-10-06	14.855	14.865	14.555	14.845	14.451	33,134
2025-10-03	14.773	14.850	14.635	14.820	14.427	22,945
2025-10-02	14.345	14.640	14.345	14.615	14.227	13,253
2025-10-01	13.855	14.340	13.855	14.340	13.960	58,538
2025-09-30	14.145	14.145	13.725	13.877	13.509	122,634
2025-09-29	13.928	14.115	13.890	14.055	13.682	28,556
2025-09-26	14.065	14.065	13.750	13.920	13.551	79,244
2025-09-25	14.308	14.340	13.970	13.985	13.614	122,065
2025-09-24	14.675	14.675	14.350	14.350	13.969	210,830
2025-09-23	14.670	14.885	14.670	14.681	14.292	133,368
2025-09-22	14.958	14.965	14.565	14.655	14.266	141,782
2025-09-19	15.050	15.225	14.960	15.015	14.617	160,572
2025-09-18	14.748	15.170	14.615	15.090	14.690	116,490
2025-09-17	14.703	14.795	14.570	14.680	14.291	115,609
2025-09-16	14.865	14.940	14.625	14.630	14.242	149,121
2025-09-15	15.183	15.220	14.800	14.840	14.446	247,207
2025-09-12	15.348	15.390	15.190	15.190	14.787	80,919
2025-09-11	15.295	15.350	15.165	15.350	14.943	81,535
2025-09-10	15.518	15.565	15.275	15.275	14.870	130,371
2025-09-09	15.753	15.805	15.490	15.525	15.113	150,848
2025-09-08	15.373	15.665	15.145	15.665	15.249	95,437
2025-09-05	15.168	15.385	15.115	15.280	14.875	62,197
2025-09-04	15.060	15.365	15.040	15.095	14.695	149,735
2025-09-03	15.220	15.325	15.075	15.085	14.685	67,399
2025-09-02	15.508	15.515	15.045	15.155	14.753	143,759
2025-09-01	15.635	15.680	15.400	15.440	15.030	79,794
2025-08-29	15.773	15.870	15.565	15.565	15.152	184,258
2025-08-28	15.783	16.045	15.650	15.930	15.508	697,259
2025-08-27	15.508	15.805	15.470	15.775	15.356	613,810
2025-08-26	15.680	15.780	15.450	15.475	15.064	172,038
2025-08-22	15.338	15.615	15.220	15.550	15.137	155,118
2025-08-21	15.290	15.420	15.185	15.320	14.914	142,884
2025-08-20	15.335	15.335	15.090	15.240	14.836	245,220
2025-08-19	14.903	15.440	14.815	15.420	15.011	286,256
2025-08-18	14.988	15.085	14.825	14.885	14.490	150,794
2025-08-14	15.035	15.160	14.935	14.935	14.539	155,346
2025-08-13	15.118	15.125	14.940	15.030	14.631	124,592
2025-08-12	15.275	15.275	15.020	15.115	14.714	127,509

← NewerPage 5 of 21 · 1,255 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.