Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.835	12.835	12.800	12.800	12.800	94,410
2026-10-20	12.753	12.835	12.753	12.753	12.753	94,410
2026-10-19	12.460	12.460	11.515	12.460	12.460	0
2026-10-16	12.260	12.400	11.515	12.400	12.400	1,000
2026-10-15	12.313	12.405	12.115	12.260	12.260	33,512
2026-10-14	12.593	12.755	12.300	12.300	12.300	35,087
2026-10-13	12.750	12.750	12.595	12.600	12.600	25,484
2026-10-12	12.753	12.935	12.650	12.655	12.655	59,349
2026-10-09	12.205	12.920	12.185	12.815	12.815	117,319
2026-10-08	12.070	12.070	11.880	12.070	12.070	26,699
2026-10-07	12.178	12.245	12.030	12.070	12.070	34,276
2026-10-06	12.050	12.290	12.050	12.215	12.215	56,164
2026-10-05	11.685	12.165	11.640	12.050	12.050	81,809
2026-10-02	11.800	11.885	11.570	11.600	11.600	45,053
2026-10-01	12.015	12.070	11.835	11.845	11.845	24,934
2026-09-30	12.118	12.215	11.985	12.050	12.050	35,875
2026-09-29	12.103	12.200	11.935	11.970	11.970	44,678
2026-09-28	11.535	12.210	11.535	12.115	12.115	238,972
2026-09-25	11.625	11.660	11.385	11.415	11.415	57,904
2026-09-24	11.758	11.870	11.510	11.553	11.553	50,517
2026-09-23	11.718	11.825	11.665	11.718	11.718	26,636
2026-09-22	11.548	11.740	11.450	11.660	11.660	40,549
2026-09-21	11.440	11.620	11.310	11.600	11.600	23,823
2026-09-18	11.590	11.590	11.320	11.368	11.368	20,352
2026-09-17	11.593	11.625	11.430	11.528	11.528	35,361
2026-09-16	11.378	11.605	11.350	11.568	11.568	37,610
2026-09-15	11.475	11.475	11.230	11.470	11.470	38,684
2026-09-14	11.528	11.545	11.305	11.425	11.425	47,711
2026-09-11	11.323	11.525	11.245	11.503	11.503	121,898
2026-09-10	11.358	11.390	11.205	11.270	11.270	37,581
2026-09-09	11.530	11.530	11.210	11.328	11.328	83,755
2026-09-08	11.685	11.865	11.545	11.550	11.550	68,847
2026-09-07	11.775	11.775	11.535	11.670	11.670	77,907
2026-09-04	12.000	12.000	11.800	11.968	11.968	66,281
2026-09-03	12.065	12.110	11.850	11.885	11.885	46,392
2026-09-02	11.935	12.195	11.935	12.090	12.090	98,874
2026-09-01	12.180	12.180	11.800	11.815	11.815	48,723
2026-08-28	11.963	12.215	11.963	11.963	11.963	38,804
2026-08-27	11.985	11.985	11.875	11.968	11.968	34,599
2026-08-26	11.835	12.010	11.800	12.010	12.010	54,907
2026-08-25	11.933	11.965	11.790	11.860	11.860	27,497
2026-08-24	11.885	11.920	11.765	11.885	11.885	26,001
2026-08-21	11.855	11.940	11.735	11.840	11.840	166,261
2026-08-20	11.850	11.850	11.575	11.733	11.733	226,057
2026-08-19	12.520	12.520	12.215	12.290	12.290	36,913
2026-08-18	12.503	12.595	12.420	12.500	12.500	45,004
2026-08-17	12.605	12.655	12.435	12.490	12.490	55,522
2026-08-14	12.320	12.685	12.320	12.568	12.568	125,758
2026-08-13	12.265	12.345	12.185	12.285	12.285	51,873
2026-08-12	12.245	12.415	12.160	12.235	12.235	97,325
2026-08-11	12.065	12.300	12.050	12.300	12.300	73,455
2026-08-10	11.958	12.160	11.880	12.110	12.110	102,409
2026-08-07	11.938	11.995	11.700	11.783	11.783	92,361
2026-08-06	12.060	12.090	11.730	11.865	11.865	85,735
2026-08-05	11.958	12.335	11.958	11.958	11.958	179,468
2026-08-04	12.035	12.080	11.790	12.010	12.010	144,588
2026-08-03	12.353	12.465	11.880	12.105	12.105	167,647
2026-07-31	11.960	12.540	11.960	12.040	12.040	577,390
2026-07-30	11.600	11.765	11.175	11.285	11.285	101,771
2026-07-29	11.605	11.898	11.590	11.610	11.610	115,759

Page 1 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.