Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	23.770	23.770	23.380	23.620	22.655	221,592
2024-11-15	23.900	23.900	23.650	23.800	22.827	274,192
2024-11-14	24.070	24.100	23.730	24.060	23.077	84,492
2024-11-13	24.100	24.100	23.620	23.940	22.961	121,572
2024-11-12	24.870	25.080	24.160	24.830	23.815	204,221
2024-11-11	24.480	25.230	24.480	25.230	24.199	37,999
2024-11-08	25.240	25.240	24.210	24.400	23.403	52,255
2024-11-07	25.690	25.910	25.100	25.150	24.122	25,664
2024-11-06	25.350	26.240	25.340	25.460	24.419	51,847
2024-11-05	25.210	25.500	25.100	25.400	24.362	30,259
2024-11-04	26.000	26.090	25.060	25.220	24.189	74,564
2024-11-01	25.875	26.000	25.290	25.680	24.630	42,072
2024-10-31	24.775	25.720	24.000	25.680	24.630	112,827
2024-10-30	27.075	27.670	25.710	26.200	25.129	182,681
2024-10-29	27.545	27.760	27.060	27.300	26.184	38,310
2024-10-28	27.485	27.700	27.260	27.590	26.462	29,265
2024-10-25	27.550	27.550	27.310	27.350	26.232	32,036
2024-10-24	27.435	27.660	27.340	27.610	26.481	15,289
2024-10-23	27.590	27.590	27.280	27.280	26.165	8,847
2024-10-22	27.700	27.780	27.260	27.370	26.251	32,598
2024-10-21	27.750	28.260	27.470	27.530	26.405	51,787
2024-10-18	27.650	28.360	27.500	27.880	26.740	51,046
2024-10-17	27.475	27.810	27.320	27.810	26.673	35,384
2024-10-16	26.605	27.530	26.440	27.476	26.353	48,009
2024-10-15	27.185	27.450	26.940	26.980	25.877	25,738
2024-10-14	27.425	27.460	26.940	27.220	26.107	47,227
2024-10-11	27.095	27.280	26.890	27.280	26.165	56,845
2024-10-10	27.155	27.220	26.950	27.100	25.992	13,880
2024-10-09	27.270	27.560	27.000	27.060	25.954	39,146
2024-10-08	26.880	27.520	26.520	26.980	25.877	332,529
2024-10-07	25.950	27.120	25.950	26.870	25.772	81,714
2024-10-04	25.790	25.920	25.050	25.700	24.650	21,059
2024-10-03	26.190	26.300	25.640	25.700	24.650	2,437
2024-10-02	25.805	26.390	25.700	26.260	25.187	9,288
2024-10-01	26.040	26.080	25.560	25.670	24.621	9,442
2024-09-30	26.470	27.120	25.740	25.850	24.793	20,952
2024-09-27	26.400	26.720	26.380	26.720	25.628	6,103
2024-09-26	26.420	26.860	26.310	26.360	25.283	8,010
2024-09-25	26.400	26.580	26.310	26.360	25.283	4,351
2024-09-24	26.215	26.520	26.200	26.360	25.283	3,004
2024-09-23	26.235	26.470	26.000	26.020	24.956	4,259
2024-09-20	26.940	26.940	25.990	25.990	24.928	33,763
2024-09-19	26.780	27.290	26.780	26.850	25.752	11,598
2024-09-18	27.425	27.440	26.810	26.810	25.714	3,387
2024-09-17	27.415	27.570	27.360	27.440	26.318	1,599
2024-09-16	27.445	27.600	27.230	27.380	26.261	1,990
2024-09-13	27.180	27.750	27.180	27.660	26.529	6,314
2024-09-12	27.620	27.690	27.140	27.180	26.069	17,974
2024-09-11	27.425	27.850	27.210	27.400	26.280	54,883
2024-09-10	27.220	27.740	26.360	27.740	26.606	156,579
2024-09-09	28.090	28.510	28.090	28.390	27.230	9,336
2024-09-06	28.205	28.300	27.930	27.940	26.798	13,322
2024-09-05	28.170	28.210	27.600	28.110	26.961	24,007
2024-09-04	28.750	28.750	28.020	28.040	26.894	28,785
2024-09-03	28.700	29.170	28.700	28.910	27.728	16,399
2024-09-02	28.900	28.900	28.310	28.750	27.575	42,163
2024-08-30	29.445	29.680	29.280	29.280	28.083	22,438
2024-08-29	29.110	29.650	29.110	29.620	28.409	14,817
2024-08-28	28.860	29.260	28.850	29.140	27.949	9,681
2024-08-27	28.950	29.150	28.860	28.890	27.709	7,958

← NewerPage 9 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.