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

2007 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 6.1239

CLOSE 6.1015

Low

LOW 3.4

High

HIGH 7.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	6.41	6.53	6.41	6.47
01/03/2007	6.52	6.52	6.4	6.44
01/04/2007	6.41	6.51	6.4	6.49
01/05/2007	6.49	6.52	6.44	6.48
01/08/2007	6.49	6.54	6.44	6.46
01/09/2007	6.46	6.49	6.42	6.43
01/10/2007	6.44	6.45	6.37	6.38
01/11/2007	6.44	6.44	6.35	6.41
01/12/2007	6.41	6.45	6.34	6.42
01/15/2007	6.47	6.65	6.45	6.63
01/16/2007	6.66	6.66	6.47	6.49
01/17/2007	6.53	6.58	6.49	6.5
01/18/2007	6.55	6.56	6.47	6.49
01/19/2007	6.5	6.53	6.47	6.5
01/22/2007	6.52	6.63	6.48	6.55
01/23/2007	6.51	6.58	6.51	6.51
01/24/2007	6.54	6.59	6.5	6.54
01/25/2007	6.57	6.65	6.49	6.49
01/26/2007	6.49	6.55	6.47	6.48
01/29/2007	6.47	6.5	6.38	6.4
01/30/2007	6.42	6.54	6.42	6.53
01/31/2007	6.54	6.54	6.49	6.53
02/01/2007	6.55	6.56	6.5	6.55
02/02/2007	6.56	6.6	6.53	6.59
02/05/2007	6.58	6.78	6.53	6.74
02/06/2007	6.77	7.04	6.72	6.89
02/07/2007	6.93	7.03	6.93	6.98
02/08/2007	6.94	7.03	6.82	6.89
02/09/2007	6.89	6.97	6.83	6.86
02/12/2007	6.85	6.97	6.85	6.91
02/13/2007	6.96	7.09	6.95	7.06
02/14/2007	7.1	7.26	7.09	7.24
02/15/2007	7.29	7.29	7.12	7.22
02/16/2007	7.2	7.28	7.16	7.17
02/19/2007	7.23	7.24	7.03	7.11
02/20/2007	7.12	7.21	7.01	7.02
02/21/2007	7.07	7.14	6.93	6.97
02/22/2007	6.94	7.14	6.94	7.1
02/23/2007	7.08	7.14	7.08	7.09
02/26/2007	7.14	7.14	7.05	7.09
02/27/2007	7.09	7.1	6.66	6.74
02/28/2007	6.61	6.79	6.4	6.63
03/01/2007	6.66	6.96	6.5	6.57
03/02/2007	6.65	6.7	6.56	6.58
03/05/2007	6.38	6.53	6.34	6.51
03/06/2007	6.58	6.75	6.58	6.67
03/07/2007	6.89	6.89	6.77	6.84
03/08/2007	6.9	6.96	6.85	6.95
03/09/2007	6.95	7.05	6.7	6.99
03/12/2007	7.09	7.12	6.85	6.87
03/13/2007	6.94	6.96	6.86	6.89
03/14/2007	6.71	6.8	6.65	6.74
03/15/2007	6.83	6.92	6.69	6.7
03/16/2007	6.69	6.75	6.53	6.56
03/19/2007	6.65	6.95	6.62	6.91
03/20/2007	6.96	7.02	6.85	6.98
03/21/2007	7.01	7.07	6.96	7.02
03/22/2007	7.09	7.09	6.97	6.98
03/23/2007	6.91	7.03	6.91	7
03/26/2007	7	7.02	6.84	6.89
03/27/2007	6.99	6.99	6.86	6.9
03/28/2007	6.85	6.89	6.82	6.83
03/29/2007	6.87	6.97	6.87	6.92
03/30/2007	6.99	6.99	6.91	6.93
04/02/2007	6.93	6.99	6.82	6.9
04/03/2007	6.97	7.19	6.93	7.17
04/04/2007	7.19	7.19	7.05	7.12
04/05/2007	7.12	7.13	7.02	7.05
04/10/2007	7.14	7.15	7.06	7.09
04/11/2007	7.11	7.11	7.01	7.07
04/12/2007	7	7.08	7	7.05
04/13/2007	7.06	7.08	7.01	7.06
04/16/2007	7.05	7.1	7.02	7.02
04/17/2007	7.02	7.21	6.99	7.15
04/18/2007	7.14	7.18	7.03	7.05
04/19/2007	7.03	7.03	6.91	6.98
04/20/2007	7.02	7.09	7.01	7.03
04/23/2007	7.05	7.14	7.05	7.12
04/24/2007	7.1	7.11	7	7.02
04/25/2007	7.09	7.1	7.04	7.07
04/26/2007	7.13	7.13	6.98	7.03
04/27/2007	7.05	7.05	6.96	6.98
04/30/2007	6.95	7	6.95	6.99
05/02/2007	7.02	7.02	6.97	6.99
05/03/2007	7	7	6.83	6.88
05/04/2007	6.83	6.98	6.83	6.95
05/07/2007	7.05	7.05	6.93	6.98
05/08/2007	6.96	6.98	6.8	6.86
05/09/2007	6.88	6.91	6.8	6.84
05/10/2007	6.84	6.84	6.61	6.62
05/11/2007	6.6	6.63	6.54	6.58
05/14/2007	6.64	6.78	6.58	6.59
05/15/2007	6.59	6.72	6.51	6.68
05/16/2007	6.7	6.77	6.69	6.74
05/17/2007	6.7	6.72	6.62	6.67
05/18/2007	6.76	6.76	6.62	6.67
05/21/2007	6.65	6.71	6.45	6.52
05/22/2007	6.52	6.57	6.24	6.25
05/23/2007	6.26	6.34	6.15	6.3
05/24/2007	6.32	6.4	6.2	6.37
05/25/2007	6.37	6.44	6.35	6.37
05/28/2007	6.4	6.43	6.32	6.34
05/29/2007	6.35	6.37	6.25	6.31
05/30/2007	6.34	6.34	6.21	6.22
05/31/2007	6.27	6.27	6.19	6.22
06/01/2007	6.27	6.32	6.22	6.27
06/04/2007	6.28	6.33	6.06	6.09
06/05/2007	6.14	6.21	6.11	6.13
06/06/2007	6.24	6.24	6.15	6.2
06/07/2007	6.2	6.25	6.03	6.05
06/08/2007	6.04	6.11	5.97	6.01
06/11/2007	6.05	6.05	5.85	5.94
06/12/2007	6	6.05	5.92	5.97
06/13/2007	5.99	6	5.89	5.92
06/14/2007	5.96	5.99	5.84	5.91
06/15/2007	5.93	5.98	5.88	5.98
06/18/2007	6	6	5.87	5.89
06/19/2007	5.91	6.09	5.9	6.06
06/20/2007	6.12	6.3	6.12	6.18
06/21/2007	6.19	6.24	6.07	6.14
06/22/2007	6.19	6.2	6.05	6.12
06/25/2007	6.1	6.22	6.1	6.12
06/26/2007	6.12	6.15	6	6.05
06/27/2007	6.01	6.13	6.01	6.08
06/28/2007	6.22	6.23	6.1	6.14
06/29/2007	6.15	6.21	6.12	6.15
07/02/2007	6.14	6.2	6.11	6.16
07/03/2007	6.16	6.27	6.13	6.19
07/04/2007	6.16	6.21	6.16	6.18
07/05/2007	6.15	6.25	6.14	6.19
07/06/2007	6.2	6.28	6.17	6.25
07/09/2007	6.27	6.48	6.24	6.39
07/10/2007	6.55	6.67	6.41	6.51
07/11/2007	6.45	6.59	6.42	6.55
07/12/2007	6.6	6.6	6.47	6.51
07/13/2007	6.57	6.6	6.45	6.54
07/16/2007	6.54	6.63	6.53	6.58
07/17/2007	6.6	6.63	6.48	6.59
07/18/2007	6.53	6.7	6.51	6.66
07/19/2007	6.72	6.89	6.7	6.82
07/20/2007	6.8	6.83	6.63	6.7
07/23/2007	6.62	6.82	6.62	6.74
07/24/2007	6.72	6.78	6.52	6.63
07/25/2007	6.55	6.73	6.55	6.62
07/26/2007	6.65	6.74	6.51	6.56
07/27/2007	6.47	6.72	6.32	6.62
07/30/2007	6.65	6.71	6.53	6.62
07/31/2007	6.7	6.71	6.59	6.64
08/01/2007	6.5	6.59	6.37	6.53
08/02/2007	6.58	6.62	6.51	6.55
08/03/2007	6.62	6.62	6.46	6.52
08/06/2007	6.41	6.61	6.4	6.42
08/07/2007	6.49	6.59	6.48	6.53
08/08/2007	6.58	6.85	6.58	6.79
08/09/2007	6.8	7.05	6.68	6.78
08/10/2007	6.59	7.07	6.59	6.95
08/13/2007	6.96	6.99	6.71	6.85
08/14/2007	6.91	6.93	6.69	6.71
08/16/2007	6.63	6.65	6.45	6.48
08/17/2007	6.54	6.7	6.4	6.47
08/20/2007	6.5	6.69	6.5	6.61
08/21/2007	6.6	6.67	6.5	6.53
08/22/2007	6.57	6.68	6.49	6.63
08/23/2007	6.64	6.75	6.49	6.51
08/24/2007	6.47	6.57	6.46	6.51
08/27/2007	6.59	6.59	6.49	6.57
08/28/2007	6.52	6.58	6.47	6.48
08/29/2007	6.41	6.58	6.41	6.5
08/30/2007	6.55	6.58	6.51	6.56
08/31/2007	6.59	6.65	6.57	6.59
09/03/2007	6.6	6.77	6.6	6.71
09/04/2007	6.74	6.82	6.7	6.82
09/05/2007	6.8	6.8	6.63	6.7
09/06/2007	6.75	6.8	6.21	6.28
09/07/2007	6.34	6.34	6.15	6.17
09/10/2007	6.24	6.31	6.16	6.23
09/11/2007	6.25	6.28	6.04	6.06
09/12/2007	6.05	6.24	5.48	5.71
09/13/2007	5.75	5.79	5.49	5.55
09/14/2007	5.54	5.61	5.53	5.58
09/17/2007	5.58	5.59	5.44	5.49
09/18/2007	5.44	5.55	5.32	5.35
09/19/2007	5.45	5.52	5.24	5.48
09/20/2007	5.5	5.73	5.48	5.71
09/21/2007	5.65	5.8	5.56	5.67
09/24/2007	5.65	5.7	5.62	5.65
09/25/2007	5.61	5.69	5.58	5.64
09/26/2007	5.6	5.66	5.57	5.64
09/27/2007	5.65	5.65	5.58	5.64
09/28/2007	5.61	5.66	5.47	5.55
10/01/2007	5.62	5.64	5.5	5.54
10/02/2007	5.58	5.74	5.58	5.69
10/03/2007	5.67	5.94	5.67	5.85
10/04/2007	5.85	6.06	5.85	5.87
10/05/2007	5.83	6.05	5.83	6
10/08/2007	6.04	6.07	5.87	5.92
10/09/2007	5.91	5.97	5.8	5.85
10/10/2007	5.87	6	5.87	5.96
10/11/2007	5.99	5.99	5.86	5.9
10/12/2007	5.85	5.88	5.76	5.81
10/15/2007	5.8	5.87	5.73	5.78
10/16/2007	5.78	5.8	5.62	5.67
10/17/2007	5.73	5.78	5.63	5.69
10/18/2007	5.68	5.81	5.62	5.65
10/19/2007	5.68	5.76	5.67	5.71
10/22/2007	5.7	5.75	5.54	5.57
10/23/2007	5.64	5.74	5.63	5.66
10/24/2007	5.66	5.78	5.66	5.72
10/25/2007	5.73	5.79	5.7	5.75
10/26/2007	5.79	5.79	5.73	5.75
10/29/2007	5.8	5.89	5.75	5.77
10/30/2007	5.85	5.85	5.75	5.76
10/31/2007	5.76	5.94	5.76	5.85
11/01/2007	5.82	5.94	5.78	5.82
11/02/2007	5.76	5.8	5.75	5.79
11/05/2007	5.8	5.86	5.75	5.79
11/06/2007	5.75	5.82	5.75	5.78
11/07/2007	5.82	5.82	5.51	5.53
11/08/2007	5.5	5.5	5.2	5.23
11/09/2007	5.23	5.34	4.71	4.79
11/12/2007	4.75	4.77	4.16	4.28
11/13/2007	4.23	4.83	4.21	4.74
11/14/2007	4.66	4.7	4.37	4.43
11/15/2007	4.43	4.48	4.19	4.2
11/16/2007	4.2	4.22	3.87	3.99
11/19/2007	4.04	4.11	3.64	3.67
11/20/2007	3.74	3.94	3.52	3.89
11/21/2007	3.81	4.02	3.73	3.99
11/22/2007	4.02	4.02	3.83	3.91
11/23/2007	3.89	4.08	3.81	3.98
11/26/2007	4.01	4.03	3.92	3.93
11/27/2007	3.95	3.98	3.86	3.93
11/28/2007	3.98	3.98	3.81	3.84
11/29/2007	3.88	3.88	3.81	3.84
11/30/2007	3.83	3.95	3.75	3.88
12/03/2007	3.89	3.93	3.8	3.81
12/04/2007	3.8	3.85	3.75	3.78
12/05/2007	3.76	3.83	3.74	3.79
12/06/2007	3.79	3.82	3.63	3.67
12/07/2007	3.69	3.74	3.64	3.72
12/10/2007	3.72	3.72	3.65	3.65
12/11/2007	3.66	3.7	3.62	3.67
12/12/2007	3.62	3.77	3.62	3.68
12/13/2007	3.63	3.74	3.63	3.68
12/14/2007	3.74	3.74	3.68	3.68
12/17/2007	3.69	3.69	3.63	3.65
12/18/2007	3.62	3.67	3.53	3.57
12/19/2007	3.51	3.53	3.41	3.45
12/20/2007	3.48	3.5	3.43	3.48
12/21/2007	3.53	3.56	3.44	3.48
12/27/2007	3.5	3.5	3.4	3.44
12/28/2007	3.4	3.49	3.4	3.47

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High