Amplifon S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	26.860	26.860	26.290	26.290	25.215	20,286
2025-02-14	26.930	26.990	26.770	26.890	25.791	7,413
2025-02-13	26.760	27.100	26.760	26.950	25.848	14,047
2025-02-12	26.645	27.030	26.460	26.510	25.426	33,580
2025-02-11	26.315	26.790	26.310	26.630	25.541	35,295
2025-02-10	26.100	26.500	26.070	26.480	25.398	31,574
2025-02-07	26.205	26.440	25.950	26.100	25.033	30,522
2025-02-06	25.875	26.320	25.690	26.190	25.119	33,434
2025-02-05	25.920	25.920	25.640	25.780	24.726	46,736
2025-02-04	25.470	25.860	25.470	25.660	24.611	37,456
2025-02-03	25.800	25.800	24.900	25.660	24.611	59,202
2025-01-31	25.885	26.050	25.770	25.930	24.870	71,135
2025-01-30	25.925	26.100	25.630	25.930	24.870	17,692
2025-01-29	26.000	26.120	25.750	25.816	24.761	42,248
2025-01-28	25.740	26.120	25.740	25.760	24.707	40,741
2025-01-27	25.445	25.840	25.320	25.840	24.784	50,687
2025-01-24	26.235	26.450	25.640	25.650	24.602	56,385
2025-01-23	26.315	26.480	26.040	26.080	25.014	37,819
2025-01-22	26.100	26.440	25.990	26.330	25.254	58,927
2025-01-21	26.110	26.110	25.590	25.855	24.798	162,962
2025-01-20	26.170	26.450	26.020	26.260	25.187	153,811
2025-01-17	26.430	26.720	25.840	26.090	25.024	194,966
2025-01-16	26.755	26.840	26.380	26.560	25.474	78,562
2025-01-15	26.365	26.550	26.000	26.450	25.369	55,735
2025-01-14	26.020	26.540	26.020	26.360	25.283	101,107
2025-01-13	25.475	25.920	25.050	25.810	24.755	113,879
2025-01-10	25.780	25.780	25.130	25.220	24.189	53,915
2025-01-09	25.560	25.890	25.560	25.770	24.717	46,963
2025-01-08	26.040	26.250	25.350	25.490	24.448	73,020
2025-01-07	25.640	26.200	25.540	26.130	25.062	97,573
2025-01-06	24.460	25.720	24.050	25.710	24.659	88,454
2025-01-03	24.800	24.940	24.360	24.440	23.441	43,462
2025-01-02	25.075	25.150	24.770	24.920	23.901	63,133
2024-12-30	24.960	24.960	24.660	24.850	23.834	24,762
2024-12-27	25.570	25.570	24.800	24.800	23.786	45,763
2024-12-23	24.725	25.660	24.700	25.510	24.467	50,384
2024-12-20	24.500	24.840	24.190	24.800	23.786	18,250
2024-12-19	24.550	24.550	24.300	24.430	23.431	21,511
2024-12-18	24.665	24.930	24.640	24.820	23.805	48,889
2024-12-17	24.750	24.750	24.420	24.750	23.738	43,346
2024-12-16	25.150	25.150	24.520	24.860	23.844	76,338
2024-12-13	25.680	25.690	25.160	25.300	24.266	99,686
2024-12-12	25.600	26.370	25.600	26.016	24.952	193,880
2024-12-11	24.850	25.430	24.840	25.350	24.314	56,633
2024-12-10	24.570	25.190	24.560	24.980	23.959	74,368
2024-12-09	24.225	24.800	24.190	24.670	23.662	65,910
2024-12-06	24.215	24.450	24.180	24.330	23.336	66,986
2024-12-05	24.235	24.460	24.080	24.200	23.211	55,727
2024-12-04	24.235	24.710	24.050	24.140	23.153	63,518
2024-12-03	24.020	24.490	23.950	24.230	23.240	81,621
2024-12-02	23.845	24.070	23.760	23.830	22.856	149,689
2024-11-29	23.525	24.100	23.500	24.020	23.038	65,463
2024-11-28	23.360	23.520	23.240	23.420	22.463	30,316
2024-11-27	23.240	23.440	23.030	23.270	22.319	21,922
2024-11-26	23.370	23.370	22.880	23.250	22.300	47,018
2024-11-25	23.180	23.610	23.180	23.330	22.376	34,606
2024-11-22	23.350	23.732	23.190	23.630	22.664	30,108
2024-11-21	23.250	23.440	23.070	23.180	22.233	17,437
2024-11-20	23.750	23.790	23.230	23.230	22.280	17,551
2024-11-19	23.670	23.790	23.160	23.270	22.319	203,461

← NewerPage 8 of 21 · 1,255 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.