AMP.MI: Amplifon S.p.A. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.636

CLOSE 6.6176

Low

LOW 5.31

High

HIGH 8.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.7	5.73	5.65	5.67
01/03/2006	5.7	5.78	5.63	5.71
01/04/2006	5.73	5.83	5.66	5.8
01/05/2006	5.81	5.84	5.58	5.74
01/06/2006	5.73	5.78	5.71	5.76
01/09/2006	5.79	5.87	5.75	5.8
01/10/2006	5.81	5.81	5.69	5.75
01/11/2006	5.71	5.77	5.31	5.65
01/12/2006	5.68	5.68	5.55	5.65
01/13/2006	5.65	5.69	5.59	5.59
01/16/2006	5.58	5.69	5.58	5.61
01/17/2006	5.61	5.63	5.53	5.6
01/18/2006	5.6	5.99	5.52	5.96
01/19/2006	5.95	6.1	5.87	6.1
01/20/2006	6.11	6.72	6.11	6.19
01/23/2006	6.19	6.3	6.01	6.22
01/24/2006	6.3	6.39	6.2	6.22
01/25/2006	6.22	6.35	6.02	6.09
01/26/2006	6.12	6.15	5.81	5.91
01/27/2006	5.94	6	5.9	5.91
01/30/2006	5.98	6	5.9	5.95
01/31/2006	5.91	5.99	5.9	5.93
02/01/2006	5.9	5.95	5.72	5.82
02/02/2006	5.88	5.95	5.8	5.86
02/03/2006	5.88	5.89	5.84	5.86
02/06/2006	5.86	5.96	5.8	5.93
02/07/2006	5.93	5.97	5.81	5.87
02/08/2006	5.95	5.95	5.85	5.91
02/09/2006	5.87	5.93	5.83	5.9
02/10/2006	5.92	6	5.86	6
02/13/2006	6	6	5.9	5.99
02/14/2006	5.93	6.34	5.93	6.31
02/15/2006	6.3	6.8	6.3	6.52
02/16/2006	6.5	6.5	6.39	6.42
02/17/2006	6.47	6.59	6.4	6.44
02/20/2006	6.51	6.6	6.31	6.38
02/21/2006	6.39	6.44	6.33	6.44
02/22/2006	6.5	6.5	6.38	6.45
02/23/2006	6.5	6.53	6.41	6.48
02/24/2006	6.53	6.58	6.45	6.53
02/27/2006	6.6	6.62	6.32	6.38
02/28/2006	6.41	6.47	6.38	6.39
03/01/2006	6.43	6.45	6.39	6.44
03/02/2006	6.44	6.64	6.43	6.6
03/03/2006	6.6	6.74	6.45	6.54
03/06/2006	6.58	6.6	6.44	6.55
03/07/2006	6.55	6.79	6.55	6.69
03/08/2006	6.65	6.76	6.55	6.61
03/09/2006	6.7	6.97	6.67	6.91
03/10/2006	6.91	7.19	6.9	7.02
03/13/2006	7.29	7.29	6.9	6.98
03/14/2006	7.06	7.17	6.97	7.16
03/15/2006	7.25	7.25	6.96	7
03/16/2006	7	7.48	7	7.36
03/17/2006	7.36	7.56	7.35	7.51
03/20/2006	7.48	7.51	7.26	7.28
03/21/2006	7.39	7.39	7.1	7.18
03/22/2006	7.12	7.19	7.12	7.15
03/23/2006	7.2	7.2	7.08	7.13
03/24/2006	7.1	7.14	7.01	7.05
03/27/2006	7.15	7.16	7.02	7.11
03/28/2006	7.16	7.16	7.03	7.13
03/29/2006	7.02	7.21	7.02	7.19
03/30/2006	7.2	7.28	7.15	7.19
03/31/2006	7.19	7.22	7.15	7.21
04/03/2006	7.23	7.23	7.13	7.17
04/04/2006	7.2	7.21	7.06	7.14
04/05/2006	7.1	7.16	7	7.02
04/06/2006	7	7.15	7	7.11
04/07/2006	7.2	7.2	7.03	7.08
04/10/2006	7.06	7.17	7.01	7.13
04/11/2006	7.03	7.12	7.01	7.1
04/12/2006	7.01	7.08	6.9	7.01
04/13/2006	7.06	7.1	7.02	7.08
04/18/2006	7.15	7.15	7.07	7.1
04/19/2006	7.15	7.4	7.13	7.31
04/20/2006	7.38	7.42	7.26	7.33
04/21/2006	7.41	7.41	7.22	7.26
04/24/2006	7.25	7.39	7.24	7.36
04/25/2006	7.4	7.4	7.15	7.28
04/26/2006	7.32	7.35	7.12	7.29
04/27/2006	7.29	7.36	7.25	7.31
04/28/2006	7.35	7.35	7.22	7.29
05/02/2006	7.4	7.4	7.23	7.32
05/03/2006	7.38	7.38	7.28	7.35
05/04/2006	7.33	7.37	7.32	7.34
05/05/2006	7.38	7.94	7.38	7.79
05/08/2006	7.78	7.79	7.51	7.54
05/09/2006	7.63	7.89	7.54	7.82
05/10/2006	7.89	8.49	7.7	7.86
05/11/2006	8.18	8.36	7.99	8.14
05/12/2006	8.21	8.46	7.95	7.99
05/15/2006	7.86	8	7.36	7.63
05/16/2006	7.67	7.88	7.61	7.76
05/17/2006	7.99	8.04	7.64	7.66
05/18/2006	7.65	7.78	7.22	7.28
05/19/2006	7.28	7.58	7	7.18
05/22/2006	7.12	7.18	6.65	6.88
05/23/2006	6.68	7.11	6.63	6.96
05/24/2006	7	7	6.65	6.66
05/25/2006	6.72	6.89	6.55	6.69
05/26/2006	6.85	6.86	6.7	6.81
05/29/2006	6.83	7.04	6.83	6.97
05/30/2006	7.08	7.13	6.9	6.94
05/31/2006	7	7.12	6.77	7.02
06/01/2006	7.11	7.11	6.91	6.95
06/02/2006	7.09	7.19	6.96	7.16
06/05/2006	7.17	7.18	7	7.15
06/06/2006	6.99	7.08	6.95	6.99
06/07/2006	7	7.08	6.93	6.98
06/08/2006	6.96	6.96	6.75	6.81
06/09/2006	6.91	7.04	6.7	7
06/12/2006	7.05	7.05	6.8	6.81
06/13/2006	6.55	6.85	6.51	6.82
06/14/2006	6.91	6.97	6.74	6.91
06/15/2006	6.9	7.05	6.88	7.01
06/16/2006	7	7.15	6.72	6.76
06/19/2006	6.79	6.9	6.73	6.88
06/20/2006	6.81	6.9	6.76	6.85
06/21/2006	6.8	6.86	6.63	6.73
06/22/2006	6.77	6.82	6.65	6.65
06/23/2006	6.7	6.76	6.65	6.7
06/26/2006	6.79	6.84	6.68	6.7
06/27/2006	6.76	6.76	6.63	6.66
06/28/2006	6.61	6.69	6.53	6.54
06/29/2006	6.6	6.6	6.38	6.47
06/30/2006	6.58	6.88	6.55	6.69
07/03/2006	6.8	7.02	6.8	6.97
07/04/2006	7.06	7.38	6.98	7.28
07/05/2006	7.29	7.41	7.17	7.3
07/06/2006	7.2	7.52	7.2	7.49
07/07/2006	7.56	7.68	7.43	7.54
07/10/2006	7.55	7.55	7.31	7.36
07/11/2006	7.31	7.33	7	7.11
07/12/2006	7.12	7.4	7.01	7.29
07/13/2006	7.39	7.43	7.11	7.33
07/14/2006	7.4	7.43	7.25	7.34
07/17/2006	7.46	7.46	7.29	7.37
07/18/2006	7.34	7.44	7.1	7.12
07/19/2006	7.29	7.29	7.01	7.17
07/20/2006	7.11	7.27	7.08	7.12
07/21/2006	7.24	7.24	7.1	7.1
07/24/2006	7.16	7.16	6.98	7
07/25/2006	7	7.06	6.96	7.03
07/26/2006	7.07	7.07	7	7.02
07/27/2006	7	7.09	6.96	7.06
07/28/2006	7.06	7.13	7.03	7.06
07/31/2006	7.06	7.23	7.06	7.16
08/01/2006	7.21	7.21	7.07	7.09
08/02/2006	7.08	7.19	7.08	7.14
08/03/2006	7.16	7.18	7.06	7.08
08/04/2006	7.13	7.13	7.02	7.03
08/07/2006	7.06	7.1	7	7.06
08/08/2006	7.06	7.08	7.01	7.04
08/09/2006	7.1	7.18	6.98	6.99
08/10/2006	6.97	6.97	6.85	6.87
08/11/2006	6.95	7.01	6.86	6.94
08/14/2006	6.88	7.02	6.88	6.96
08/16/2006	7	7	6.76	6.86
08/17/2006	6.89	6.95	6.81	6.87
08/18/2006	6.88	6.88	6.73	6.83
08/21/2006	6.8	6.88	6.75	6.76
08/22/2006	6.77	6.85	6.71	6.73
08/23/2006	6.75	6.75	6.68	6.69
08/24/2006	6.7	7.05	6.7	7
08/25/2006	6.94	7.09	6.9	7.06
08/28/2006	7.02	7.04	6.95	7.01
08/29/2006	7.06	7.06	6.99	7
08/30/2006	7	7.1	7	7.09
08/31/2006	7.11	7.16	6.99	7.02
09/01/2006	7.06	7.18	7.06	7.12
09/04/2006	7.18	7.27	7.13	7.19
09/05/2006	7.22	7.22	7.12	7.13
09/06/2006	7.11	7.12	7.02	7.05
09/07/2006	7.05	7.08	6.95	6.97
09/08/2006	6.98	7.02	6.87	6.9
09/11/2006	6.9	6.96	6.83	6.89
09/12/2006	6.94	7.1	6.87	6.96
09/13/2006	6.97	7.06	6.85	6.85
09/14/2006	6.9	6.96	6.76	6.8
09/15/2006	6.75	6.8	6.65	6.67
09/18/2006	6.66	6.67	6.46	6.51
09/19/2006	6.56	6.58	6.32	6.56
09/20/2006	6.57	6.67	6.49	6.6
09/21/2006	6.64	6.69	6.57	6.61
09/22/2006	6.61	6.61	6.35	6.38
09/25/2006	6.4	6.45	6.31	6.35
09/26/2006	6.35	6.39	6.19	6.21
09/27/2006	6.24	6.29	6.03	6.24
09/28/2006	6.2	6.35	6.16	6.23
09/29/2006	6.27	6.38	6.16	6.21
10/02/2006	6.25	6.27	6.15	6.18
10/03/2006	6.19	6.21	6.05	6.1
10/04/2006	6.15	6.21	6.06	6.09
10/05/2006	6.11	6.2	6.08	6.14
10/06/2006	6.16	6.17	6.07	6.08
10/09/2006	6.09	6.09	5.96	5.98
10/10/2006	5.95	5.97	5.79	5.84
10/11/2006	5.84	5.98	5.8	5.9
10/12/2006	5.85	5.89	5.73	5.78
10/13/2006	5.83	5.86	5.76	5.78
10/16/2006	5.83	5.89	5.79	5.82
10/17/2006	5.84	5.84	5.6	5.61
10/18/2006	5.64	5.81	5.63	5.77
10/19/2006	5.75	5.86	5.69	5.76
10/20/2006	5.78	5.83	5.64	5.78
10/23/2006	5.78	5.82	5.69	5.74
10/24/2006	5.77	6.05	5.69	6.03
10/25/2006	6.03	6.14	5.95	6.1
10/26/2006	6.13	6.26	6.01	6.05
10/27/2006	6.04	6.14	5.96	5.99
10/30/2006	5.97	5.98	5.85	5.87
10/31/2006	5.89	6	5.84	5.89
11/01/2006	5.88	6.06	5.88	6.02
11/02/2006	5.99	6.13	5.97	6.02
11/03/2006	6.09	6.14	5.97	6.05
11/06/2006	6.03	6.12	6.02	6.03
11/07/2006	6.06	6.06	5.92	5.95
11/08/2006	5.95	5.99	5.91	5.93
11/09/2006	5.93	5.96	5.82	5.92
11/10/2006	5.95	6.33	5.93	6.25
11/13/2006	6.3	6.53	6.3	6.49
11/14/2006	6.57	6.58	6.33	6.37
11/15/2006	6.47	6.5	6.23	6.26
11/16/2006	6.33	6.35	6.14	6.19
11/17/2006	6.16	6.22	6.16	6.2
11/20/2006	6.16	6.32	6.15	6.29
11/21/2006	6.26	6.31	6.13	6.2
11/22/2006	6.26	6.26	6.12	6.15
11/23/2006	6.17	6.23	6.05	6.13
11/24/2006	6.14	6.16	6.06	6.09
11/27/2006	6.13	6.19	5.95	5.97
11/28/2006	5.99	5.99	5.8	5.85
11/29/2006	5.91	6.03	5.91	5.98
11/30/2006	6.02	6.02	5.88	5.89
12/01/2006	5.94	5.96	5.75	5.8
12/04/2006	5.86	6.02	5.79	6
12/05/2006	6.03	6.12	5.94	6.09
12/06/2006	6.12	6.12	5.97	5.99
12/07/2006	5.95	6.08	5.95	6.05
12/08/2006	6.08	6.08	5.99	6.03
12/11/2006	6.07	6.08	5.97	5.99
12/12/2006	6.03	6.03	5.92	5.94
12/13/2006	5.95	6.01	5.93	5.99
12/14/2006	6	6.43	5.78	5.9
12/15/2006	6.01	6.26	5.79	6.17
12/18/2006	6.22	6.34	6.19	6.3
12/19/2006	6.3	6.44	6.23	6.38
12/20/2006	6.42	6.42	6.31	6.34
12/21/2006	6.3	6.38	6.24	6.32
12/22/2006	6.3	6.34	6.27	6.29
12/27/2006	6.25	6.33	6.25	6.28
12/28/2006	6.31	6.48	6.3	6.47
12/29/2006	6.4	6.47	6.36	6.4

Menu

Create your free account now!

AMP.MI: Amplifon S.p.A. Historical Data

2006 Historical Chart

Average

Low

High