Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	28.840	29.140	28.840	29.020	27.834	5,825
2024-08-22	28.785	28.980	28.750	28.800	27.623	4,342
2024-08-21	28.860	29.090	28.700	28.820	27.642	21,195
2024-08-20	29.200	29.570	28.790	28.810	27.632	8,893
2024-08-19	29.105	29.400	28.920	29.280	28.083	11,619
2024-08-16	28.620	29.130	28.620	28.940	27.757	18,250
2024-08-14	28.295	28.760	28.270	28.270	27.114	6,158
2024-08-13	28.190	28.340	27.960	28.310	27.153	13,993
2024-08-12	27.865	28.200	27.830	28.120	26.971	7,990
2024-08-09	27.925	28.240	27.690	27.820	26.683	14,599
2024-08-08	28.040	28.040	27.500	28.030	26.884	11,900
2024-08-07	28.305	28.380	27.820	28.140	26.990	16,791
2024-08-06	27.955	28.310	27.940	28.240	27.086	7,684
2024-08-05	28.440	28.660	27.570	28.020	26.875	12,235
2024-08-02	28.460	28.820	28.190	28.440	27.278	123,043
2024-08-01	29.220	29.300	28.240	28.450	27.287	26,062
2024-07-31	28.170	29.240	28.120	29.220	28.026	162,635
2024-07-29	29.505	29.800	28.990	29.030	27.843	17,769
2024-07-26	29.310	29.550	28.980	29.410	28.208	13,948
2024-07-25	29.760	29.760	29.270	29.410	28.208	22,498
2024-07-24	29.710	29.810	29.490	29.790	28.572	9,994
2024-07-23	30.205	30.360	29.610	29.770	28.553	22,778
2024-07-22	30.100	30.380	30.090	30.220	28.985	15,098
2024-07-19	30.205	30.270	29.600	30.103	28.873	236,932
2024-07-18	30.070	30.290	29.790	29.940	28.716	375,582
2024-07-17	30.270	30.270	29.160	30.045	28.817	298,528
2024-07-16	30.265	30.520	30.120	30.460	29.215	63,180
2024-07-15	31.095	31.260	30.700	30.750	29.493	21,425
2024-07-12	30.735	31.180	30.580	30.971	29.705	129,533
2024-07-11	30.450	30.920	30.340	30.780	29.522	40,007
2024-07-10	30.540	30.750	30.250	30.500	29.253	39,216
2024-07-09	30.580	30.760	30.350	30.440	29.196	35,667
2024-07-08	30.940	31.020	30.350	30.480	29.234	79,232
2024-07-05	33.130	33.130	30.570	31.250	29.973	185,516
2024-07-04	33.350	33.790	33.320	33.460	32.092	6,528
2024-07-03	33.390	33.790	33.390	33.420	32.054	7,887
2024-07-02	33.230	33.590	32.900	33.400	32.035	6,135
2024-07-01	33.525	33.890	32.880	33.290	31.929	23,227
2024-06-28	33.700	33.970	33.070	33.709	32.331	53,333
2024-06-27	33.200	33.610	33.030	33.360	31.996	3,330
2024-06-26	33.495	33.680	33.220	33.260	31.900	6,452
2024-06-25	33.905	34.000	33.370	33.520	32.150	9,574
2024-06-24	33.155	34.180	33.090	34.090	32.697	17,212
2024-06-21	34.220	34.220	32.880	33.220	31.862	54,826
2024-06-20	33.875	34.450	33.750	34.370	32.965	13,320
2024-06-19	34.160	34.200	33.540	33.790	32.409	14,542
2024-06-18	34.160	34.390	33.940	34.280	32.879	5,895
2024-06-17	34.500	34.820	33.830	34.410	33.003	12,475
2024-06-14	34.215	35.120	34.150	34.826	33.402	164,271
2024-06-13	34.150	34.240	33.750	34.240	32.840	7,028
2024-06-12	33.600	34.280	33.600	34.170	32.773	11,127
2024-06-11	33.730	34.420	33.730	33.830	32.447	45,395
2024-06-10	33.945	34.080	33.550	33.620	32.246	7,909
2024-06-07	33.875	34.070	33.760	34.000	32.610	5,592
2024-06-06	34.120	34.230	33.620	33.620	32.246	5,105
2024-06-05	33.660	34.230	33.600	34.070	32.677	20,944
2024-06-04	33.115	33.790	32.700	33.450	32.083	34,783
2024-06-03	33.690	33.820	32.920	32.920	31.574	51,029
2024-05-31	33.710	33.920	33.350	33.880	32.495	19,303
2024-05-30	33.700	34.420	33.520	33.990	32.601	7,248

← NewerPage 10 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.