Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	19.630	19.890	19.630	19.680	18.876	148,317
2025-05-15	19.858	20.110	19.463	19.655	18.852	349,801
2025-05-14	19.683	20.100	19.520	19.950	19.135	607,058
2025-05-13	19.255	19.945	19.255	19.945	19.130	270,994
2025-05-12	18.718	19.450	18.695	19.285	18.497	483,788
2025-05-09	19.308	19.655	18.655	18.670	17.907	419,274
2025-05-08	19.178	19.405	18.550	19.135	18.353	349,273
2025-05-07	18.575	19.690	18.575	19.070	18.291	856,287
2025-05-06	17.465	18.875	17.170	18.570	17.811	736,795
2025-05-02	16.805	17.625	16.540	17.410	16.698	166,870
2025-04-30	16.773	17.045	16.658	16.805	16.118	147,136
2025-04-29	16.895	16.975	16.530	16.730	16.046	109,264
2025-04-28	17.005	17.120	16.835	16.835	16.147	73,814
2025-04-25	17.138	17.430	16.845	16.935	16.243	101,947
2025-04-24	16.903	17.175	16.820	16.995	16.300	59,362
2025-04-23	16.360	17.175	16.360	16.920	16.228	219,737
2025-04-22	16.178	16.310	15.635	16.240	15.576	188,238
2025-04-17	16.358	16.910	16.135	16.175	15.514	213,912
2025-04-16	16.660	16.660	16.140	16.285	15.619	185,355
2025-04-15	17.500	17.500	16.270	16.750	16.065	198,500
2025-04-14	17.943	18.205	17.490	17.490	16.775	97,513
2025-04-11	17.718	17.905	17.070	17.820	17.092	75,472
2025-04-10	18.465	18.520	17.760	17.860	17.130	73,128
2025-04-09	17.205	17.670	17.020	17.100	16.401	81,979
2025-04-08	17.600	17.925	17.010	17.835	17.106	88,368
2025-04-07	17.753	18.150	17.285	17.741	17.016	99,705
2025-04-04	18.470	19.015	18.395	18.510	17.753	305,584
2025-04-03	18.320	18.890	18.320	18.483	17.727	50,759
2025-04-02	18.685	18.700	18.315	18.485	17.729	75,474
2025-04-01	18.650	19.015	18.650	18.870	18.099	53,929
2025-03-31	19.100	19.100	18.393	18.675	17.912	127,377
2025-03-28	19.470	19.740	19.190	19.260	18.473	113,994
2025-03-27	19.420	19.550	19.260	19.550	18.751	112,360
2025-03-26	19.600	19.600	19.225	19.500	18.703	106,538
2025-03-25	19.495	19.850	19.450	19.715	18.909	71,800
2025-03-24	19.360	19.650	19.360	19.490	18.693	82,003
2025-03-21	19.825	19.825	19.270	19.450	18.655	85,430
2025-03-20	19.965	20.280	19.705	19.715	18.909	124,769
2025-03-19	19.825	20.080	19.510	19.800	18.991	143,466
2025-03-18	20.000	20.230	19.740	19.830	19.019	118,347
2025-03-17	20.000	20.250	19.910	19.950	19.135	114,667
2025-03-14	20.148	20.370	19.965	19.975	19.159	156,892
2025-03-13	20.335	20.550	20.040	20.150	19.326	188,918
2025-03-12	20.950	20.970	20.200	20.520	19.681	450,401
2025-03-11	21.370	21.530	20.670	20.670	19.825	118,435
2025-03-10	20.840	21.600	20.670	21.290	20.420	247,867
2025-03-07	20.228	21.150	19.890	20.860	20.007	365,071
2025-03-06	24.090	24.590	20.400	20.400	19.566	414,739
2025-03-05	23.575	24.200	23.250	24.190	23.201	105,800
2025-03-04	23.790	24.180	23.280	23.280	22.328	285,440
2025-03-03	24.365	24.370	23.730	23.790	22.818	49,531
2025-02-28	24.440	24.440	24.200	24.390	23.393	34,856
2025-02-27	24.640	24.640	24.450	24.490	23.489	9,842
2025-02-26	24.880	24.980	24.570	24.650	23.642	18,511
2025-02-25	25.210	25.210	24.620	24.620	23.614	22,999
2025-02-24	25.155	25.510	25.060	25.414	24.375	7,199
2025-02-21	25.330	25.360	25.060	25.220	24.189	16,081
2025-02-20	25.240	25.540	25.110	25.110	24.084	34,425
2025-02-19	25.700	25.730	25.090	25.220	24.189	24,995
2025-02-18	26.220	26.220	25.660	25.660	24.611	6,777

← NewerPage 7 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.