Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	15.275	15.525	15.205	15.215	14.811	162,567
2025-08-08	15.420	15.490	15.100	15.180	14.777	192,077
2025-08-07	15.080	15.510	15.070	15.415	15.006	208,580
2025-08-06	15.095	15.375	15.070	15.130	14.729	231,745
2025-08-05	14.485	15.190	14.435	15.165	14.763	494,415
2025-08-04	14.815	14.905	14.500	14.525	14.140	230,342
2025-08-01	14.738	14.875	14.375	14.835	14.441	669,052
2025-07-31	14.805	15.265	14.650	14.765	14.373	864,544
2025-07-30	14.973	17.180	14.700	14.930	14.534	1,778,313
2025-07-29	19.915	20.280	19.910	20.030	19.499	66,516
2025-07-28	20.265	20.480	19.690	19.970	19.440	130,554
2025-07-25	20.240	20.240	20.000	20.175	19.640	53,037
2025-07-24	20.130	20.200	19.950	20.170	19.635	41,365
2025-07-23	20.255	20.570	20.000	20.020	19.489	114,561
2025-07-22	20.063	20.410	19.925	20.190	19.654	75,865
2025-07-21	20.228	20.300	19.870	20.020	19.489	1,230,906
2025-07-18	19.690	20.380	19.650	20.140	19.606	62,774
2025-07-17	19.718	20.030	19.640	19.640	19.119	66,997
2025-07-16	19.663	19.915	19.450	19.765	19.241	71,035
2025-07-15	19.603	19.860	19.535	19.620	19.099	70,976
2025-07-14	19.583	19.665	19.215	19.550	19.031	83,504
2025-07-11	20.120	20.120	19.425	19.450	18.934	136,810
2025-07-10	19.960	20.240	19.960	20.220	19.684	69,703
2025-07-09	20.158	20.210	19.875	19.985	19.455	120,624
2025-07-08	20.315	20.370	19.900	20.190	19.654	133,784
2025-07-07	20.450	20.730	20.250	20.250	19.713	78,827
2025-07-04	20.353	20.610	20.270	20.610	20.063	100,626
2025-07-03	20.240	20.440	20.240	20.330	19.791	58,667
2025-07-02	19.798	20.160	19.720	20.160	19.625	236,038
2025-07-01	19.903	20.010	19.600	19.780	19.255	135,266
2025-06-30	19.923	20.040	19.300	19.855	19.328	305,767
2025-06-27	21.220	21.470	19.670	19.670	19.148	930,819
2025-06-26	20.910	21.220	20.770	21.220	20.657	171,772
2025-06-25	20.900	21.400	20.780	20.780	20.229	62,219
2025-06-24	20.725	20.980	20.640	20.900	20.346	49,827
2025-06-23	20.463	20.580	20.250	20.470	19.927	38,998
2025-06-20	20.635	20.820	20.360	20.670	20.122	42,251
2025-06-19	20.700	20.700	20.170	20.600	20.053	130,074
2025-06-18	20.560	20.900	20.470	20.850	20.297	108,078
2025-06-17	21.015	21.050	20.520	20.580	20.034	189,921
2025-06-16	20.810	21.150	20.450	21.150	20.589	94,302
2025-06-13	20.890	21.060	20.550	20.650	20.102	205,379
2025-06-12	21.135	21.370	20.900	21.320	20.754	100,380
2025-06-11	21.005	21.200	20.870	21.100	20.540	103,564
2025-06-10	20.900	21.080	20.680	21.070	20.511	127,273
2025-06-09	20.820	20.950	20.580	20.820	20.268	84,756
2025-06-06	20.745	20.880	20.370	20.630	20.083	159,226
2025-06-05	20.860	21.060	20.590	20.770	20.219	208,581
2025-06-04	20.383	20.780	20.330	20.770	20.219	201,381
2025-06-03	19.943	20.440	19.865	20.400	19.859	260,238
2025-06-02	20.160	20.160	19.600	19.895	19.367	196,344
2025-05-30	20.148	20.690	20.110	20.230	19.693	225,953
2025-05-29	20.043	20.340	19.960	20.190	19.654	149,293
2025-05-28	19.903	20.200	19.900	19.970	19.440	227,529
2025-05-27	19.455	20.010	19.410	19.940	19.411	221,052
2025-05-23	19.168	19.420	18.755	19.285	18.773	244,290
2025-05-22	19.200	19.320	18.920	19.280	18.769	128,414
2025-05-21	19.230	19.290	18.940	19.215	18.705	213,769
2025-05-20	19.363	19.480	19.180	19.400	18.885	123,467
2025-05-19	19.440	19.440	19.040	19.335	18.822	243,664

← NewerPage 6 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.