AMP.MI
Amplifon S.p.A.
13:11:24
10.34 €
0.0000 (%0.00)
Previous Close: 10.07
Day Low₺10.02
Day High₺10.375
AMP.MI: Amplifon S.p.A. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.995
CLOSE 1.9835
Low
LOW 0.6046
High
HIGH 3.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 3.5 | 3.53 | 3.44 | 3.46 |
| 01/03/2008 | 3.47 | 3.47 | 3.36 | 3.37 |
| 01/04/2008 | 3.37 | 3.46 | 3.31 | 3.33 |
| 01/07/2008 | 3.3 | 3.31 | 3.16 | 3.21 |
| 01/08/2008 | 3.2 | 3.26 | 3.1 | 3.12 |
| 01/09/2008 | 3.1 | 3.13 | 3.05 | 3.09 |
| 01/10/2008 | 3.07 | 3.3 | 3.07 | 3.14 |
| 01/11/2008 | 3.15 | 3.23 | 3 | 3.12 |
| 01/14/2008 | 3 | 3.3 | 2.97 | 3.26 |
| 01/15/2008 | 3.25 | 3.38 | 3.11 | 3.16 |
| 01/16/2008 | 3.1 | 3.27 | 3.03 | 3.25 |
| 01/17/2008 | 3.29 | 3.33 | 3.17 | 3.21 |
| 01/18/2008 | 3.13 | 3.24 | 3.1 | 3.13 |
| 01/21/2008 | 3.15 | 3.15 | 2.87 | 3 |
| 01/22/2008 | 2.8 | 3.21 | 2.8 | 3.17 |
| 01/23/2008 | 3.24 | 3.24 | 2.97 | 3.09 |
| 01/24/2008 | 3.15 | 3.28 | 3.04 | 3.22 |
| 01/25/2008 | 3.29 | 3.34 | 3.23 | 3.29 |
| 01/28/2008 | 3.22 | 3.25 | 3.14 | 3.2 |
| 01/29/2008 | 3.28 | 3.39 | 3.25 | 3.34 |
| 01/30/2008 | 3.35 | 3.53 | 3.35 | 3.45 |
| 01/31/2008 | 3.49 | 3.49 | 3.27 | 3.4 |
| 02/01/2008 | 3.4 | 3.52 | 3.4 | 3.49 |
| 02/04/2008 | 3.53 | 3.65 | 3.5 | 3.61 |
| 02/05/2008 | 3.53 | 3.65 | 3.22 | 3.34 |
| 02/06/2008 | 3.26 | 3.33 | 3.12 | 3.21 |
| 02/07/2008 | 3.12 | 3.18 | 3.02 | 3.04 |
| 02/08/2008 | 3.08 | 3.11 | 2.95 | 2.97 |
| 02/11/2008 | 2.96 | 2.96 | 2.88 | 2.95 |
| 02/12/2008 | 2.98 | 3.02 | 2.91 | 3 |
| 02/13/2008 | 3 | 3.06 | 2.97 | 3.02 |
| 02/14/2008 | 3.05 | 3.14 | 3 | 3.12 |
| 02/15/2008 | 3.1 | 3.14 | 3.04 | 3.07 |
| 02/18/2008 | 3.06 | 3.28 | 3.06 | 3.24 |
| 02/19/2008 | 3.25 | 3.34 | 3.15 | 3.19 |
| 02/20/2008 | 3.18 | 3.18 | 3.04 | 3.05 |
| 02/21/2008 | 3.09 | 3.1 | 2.86 | 2.9 |
| 02/22/2008 | 2.88 | 3.01 | 2.86 | 3 |
| 02/25/2008 | 3.01 | 3.12 | 3.01 | 3.11 |
| 02/26/2008 | 3.1 | 3.16 | 3.05 | 3.13 |
| 02/27/2008 | 3.15 | 3.17 | 3.1 | 3.17 |
| 02/28/2008 | 3.15 | 3.19 | 3.12 | 3.15 |
| 02/29/2008 | 3.15 | 3.19 | 3.14 | 3.17 |
| 03/03/2008 | 3.1 | 3.13 | 3.04 | 3.08 |
| 03/04/2008 | 3.04 | 3.15 | 3.04 | 3.08 |
| 03/05/2008 | 3.1 | 3.14 | 3.05 | 3.1 |
| 03/06/2008 | 3.11 | 3.17 | 2.98 | 3 |
| 03/07/2008 | 3.05 | 3.05 | 2.82 | 2.83 |
| 03/10/2008 | 2.82 | 2.85 | 2.75 | 2.79 |
| 03/11/2008 | 2.78 | 2.85 | 2.78 | 2.8 |
| 03/12/2008 | 2.84 | 2.86 | 2.76 | 2.81 |
| 03/13/2008 | 2.78 | 2.78 | 2.6 | 2.62 |
| 03/14/2008 | 2.62 | 2.7 | 2.52 | 2.58 |
| 03/17/2008 | 2.53 | 2.53 | 2.15 | 2.18 |
| 03/18/2008 | 2.24 | 2.25 | 2.16 | 2.23 |
| 03/19/2008 | 2.25 | 2.32 | 2.19 | 2.3 |
| 03/20/2008 | 2.24 | 2.3 | 2.19 | 2.2 |
| 03/25/2008 | 2.35 | 2.35 | 2.12 | 2.17 |
| 03/26/2008 | 2.18 | 2.18 | 2.05 | 2.09 |
| 03/27/2008 | 2.11 | 2.19 | 2.09 | 2.16 |
| 03/28/2008 | 2.14 | 2.19 | 2.13 | 2.16 |
| 03/31/2008 | 2.11 | 2.24 | 2.11 | 2.14 |
| 04/01/2008 | 2.16 | 2.27 | 2.1 | 2.25 |
| 04/02/2008 | 2.29 | 2.29 | 2.22 | 2.24 |
| 04/03/2008 | 2.24 | 2.25 | 2.11 | 2.12 |
| 04/04/2008 | 2.14 | 2.14 | 2.07 | 2.09 |
| 04/07/2008 | 2.12 | 2.13 | 2 | 2.03 |
| 04/08/2008 | 2.03 | 2.03 | 1.93 | 1.95 |
| 04/09/2008 | 1.97 | 2.04 | 1.9 | 1.92 |
| 04/10/2008 | 1.91 | 1.94 | 1.83 | 1.89 |
| 04/11/2008 | 1.9 | 1.93 | 1.85 | 1.89 |
| 04/14/2008 | 1.88 | 1.88 | 1.83 | 1.84 |
| 04/15/2008 | 1.88 | 1.88 | 1.78 | 1.81 |
| 04/16/2008 | 1.8 | 1.93 | 1.8 | 1.92 |
| 04/17/2008 | 1.95 | 1.97 | 1.87 | 1.88 |
| 04/18/2008 | 1.88 | 1.94 | 1.86 | 1.92 |
| 04/21/2008 | 1.91 | 1.93 | 1.86 | 1.9 |
| 04/22/2008 | 1.87 | 1.92 | 1.87 | 1.89 |
| 04/23/2008 | 1.89 | 1.89 | 1.84 | 1.86 |
| 04/24/2008 | 1.86 | 1.92 | 1.82 | 1.89 |
| 04/25/2008 | 1.88 | 1.95 | 1.88 | 1.89 |
| 04/28/2008 | 1.89 | 1.94 | 1.89 | 1.92 |
| 04/29/2008 | 1.93 | 2 | 1.92 | 1.95 |
| 04/30/2008 | 1.95 | 2.18 | 1.95 | 2.18 |
| 05/02/2008 | 2.18 | 2.21 | 2.1 | 2.17 |
| 05/05/2008 | 2.19 | 2.29 | 2.13 | 2.25 |
| 05/06/2008 | 2.25 | 2.29 | 2.17 | 2.19 |
| 05/07/2008 | 2.18 | 2.19 | 2.13 | 2.18 |
| 05/08/2008 | 2.17 | 2.23 | 2.14 | 2.18 |
| 05/09/2008 | 2.14 | 2.17 | 2.06 | 2.1 |
| 05/12/2008 | 2.06 | 2.1 | 1.96 | 1.98 |
| 05/13/2008 | 1.98 | 1.98 | 1.9 | 1.93 |
| 05/14/2008 | 1.95 | 1.96 | 1.89 | 1.9 |
| 05/15/2008 | 1.9 | 1.91 | 1.84 | 1.85 |
| 05/16/2008 | 1.86 | 1.99 | 1.84 | 1.98 |
| 05/19/2008 | 2.01 | 2.21 | 1.98 | 2.09 |
| 05/20/2008 | 2.09 | 2.19 | 2.05 | 2.12 |
| 05/21/2008 | 2.12 | 2.19 | 2.09 | 2.13 |
| 05/22/2008 | 2.11 | 2.11 | 2.05 | 2.06 |
| 05/23/2008 | 2.06 | 2.08 | 2 | 2.02 |
| 05/26/2008 | 2 | 2.02 | 1.97 | 2.01 |
| 05/27/2008 | 2.02 | 2.11 | 2.02 | 2.07 |
| 05/28/2008 | 2.05 | 2.1 | 2.04 | 2.09 |
| 05/29/2008 | 2.1 | 2.13 | 1.99 | 2 |
| 05/30/2008 | 2 | 2.05 | 2 | 2.01 |
| 06/02/2008 | 2.01 | 2.04 | 1.98 | 2.01 |
| 06/03/2008 | 2.02 | 2.02 | 1.97 | 2.01 |
| 06/04/2008 | 2.01 | 2.03 | 1.99 | 2.01 |
| 06/05/2008 | 2.03 | 2.03 | 2 | 2.01 |
| 06/06/2008 | 2.02 | 2.02 | 1.93 | 1.96 |
| 06/09/2008 | 1.93 | 1.97 | 1.86 | 1.88 |
| 06/10/2008 | 1.86 | 1.89 | 1.8 | 1.81 |
| 06/11/2008 | 1.83 | 1.85 | 1.72 | 1.74 |
| 06/12/2008 | 1.75 | 1.77 | 1.66 | 1.74 |
| 06/13/2008 | 1.74 | 1.89 | 1.7 | 1.87 |
| 06/16/2008 | 1.86 | 1.98 | 1.82 | 1.93 |
| 06/17/2008 | 1.94 | 2 | 1.93 | 1.96 |
| 06/18/2008 | 1.93 | 2 | 1.84 | 1.87 |
| 06/19/2008 | 1.85 | 1.87 | 1.81 | 1.84 |
| 06/20/2008 | 1.85 | 1.89 | 1.67 | 1.7 |
| 06/23/2008 | 1.67 | 1.75 | 1.67 | 1.73 |
| 06/24/2008 | 1.71 | 1.73 | 1.65 | 1.68 |
| 06/25/2008 | 1.7 | 1.78 | 1.67 | 1.76 |
| 06/26/2008 | 1.76 | 1.78 | 1.72 | 1.76 |
| 06/27/2008 | 1.71 | 1.76 | 1.7 | 1.76 |
| 06/30/2008 | 1.76 | 1.77 | 1.72 | 1.74 |
| 07/01/2008 | 1.74 | 1.74 | 1.67 | 1.69 |
| 07/02/2008 | 1.71 | 1.74 | 1.69 | 1.71 |
| 07/03/2008 | 1.66 | 1.7 | 1.65 | 1.67 |
| 07/04/2008 | 1.69 | 1.71 | 1.67 | 1.68 |
| 07/07/2008 | 1.68 | 1.81 | 1.68 | 1.79 |
| 07/08/2008 | 1.77 | 1.83 | 1.75 | 1.79 |
| 07/09/2008 | 1.79 | 1.82 | 1.74 | 1.78 |
| 07/10/2008 | 1.76 | 1.78 | 1.67 | 1.72 |
| 07/11/2008 | 1.76 | 1.76 | 1.66 | 1.66 |
| 07/14/2008 | 1.65 | 1.7 | 1.55 | 1.58 |
| 07/15/2008 | 1.56 | 1.59 | 1.41 | 1.58 |
| 07/16/2008 | 1.61 | 1.63 | 1.55 | 1.63 |
| 07/17/2008 | 1.65 | 1.75 | 1.64 | 1.71 |
| 07/18/2008 | 1.72 | 1.77 | 1.72 | 1.76 |
| 07/21/2008 | 1.76 | 1.78 | 1.71 | 1.76 |
| 07/22/2008 | 1.72 | 1.78 | 1.72 | 1.74 |
| 07/23/2008 | 1.75 | 1.8 | 1.72 | 1.76 |
| 07/24/2008 | 1.79 | 1.8 | 1.69 | 1.7 |
| 07/25/2008 | 1.69 | 1.79 | 1.6 | 1.74 |
| 07/28/2008 | 1.74 | 1.74 | 1.69 | 1.7 |
| 07/29/2008 | 1.7 | 1.7 | 1.61 | 1.67 |
| 07/30/2008 | 1.73 | 1.73 | 1.66 | 1.69 |
| 07/31/2008 | 1.68 | 1.68 | 1.64 | 1.65 |
| 08/01/2008 | 1.63 | 1.67 | 1.6 | 1.64 |
| 08/04/2008 | 1.63 | 1.72 | 1.63 | 1.69 |
| 08/05/2008 | 1.72 | 1.74 | 1.66 | 1.72 |
| 08/06/2008 | 1.71 | 1.84 | 1.71 | 1.82 |
| 08/07/2008 | 1.84 | 1.89 | 1.83 | 1.88 |
| 08/08/2008 | 1.88 | 1.93 | 1.82 | 1.89 |
| 08/11/2008 | 1.92 | 1.99 | 1.91 | 1.99 |
| 08/12/2008 | 1.99 | 2.17 | 1.96 | 2.15 |
| 08/13/2008 | 2.1 | 2.15 | 2.08 | 2.11 |
| 08/14/2008 | 2.08 | 2.13 | 2.05 | 2.12 |
| 08/18/2008 | 2.13 | 2.18 | 2.08 | 2.14 |
| 08/19/2008 | 2.1 | 2.15 | 2.1 | 2.14 |
| 08/20/2008 | 2.15 | 2.16 | 2.11 | 2.14 |
| 08/21/2008 | 2.11 | 2.18 | 2.06 | 2.14 |
| 08/22/2008 | 2.17 | 2.22 | 2.13 | 2.16 |
| 08/25/2008 | 2.18 | 2.18 | 2.03 | 2.04 |
| 08/26/2008 | 2.02 | 2.04 | 1.96 | 2.01 |
| 08/27/2008 | 2.03 | 2.03 | 1.97 | 1.99 |
| 08/28/2008 | 1.97 | 2.02 | 1.97 | 2.01 |
| 08/29/2008 | 2.03 | 2.08 | 2 | 2.04 |
| 09/01/2008 | 2 | 2.07 | 1.95 | 2.07 |
| 09/02/2008 | 2.06 | 2.18 | 2.06 | 2.15 |
| 09/03/2008 | 2.15 | 2.25 | 2.14 | 2.18 |
| 09/04/2008 | 2.17 | 2.37 | 2.17 | 2.2 |
| 09/05/2008 | 2.19 | 2.35 | 2.16 | 2.31 |
| 09/08/2008 | 2.38 | 2.39 | 2.26 | 2.29 |
| 09/09/2008 | 2.33 | 2.34 | 2.21 | 2.31 |
| 09/10/2008 | 2.3 | 2.39 | 2.29 | 2.32 |
| 09/11/2008 | 2.35 | 2.38 | 2.3 | 2.33 |
| 09/12/2008 | 2.35 | 2.37 | 2.32 | 2.36 |
| 09/15/2008 | 2.31 | 2.39 | 2.24 | 2.34 |
| 09/16/2008 | 2.27 | 2.47 | 2.27 | 2.41 |
| 09/17/2008 | 2.44 | 2.44 | 2.26 | 2.33 |
| 09/18/2008 | 2.26 | 2.3 | 2.1 | 2.14 |
| 09/19/2008 | 2.26 | 2.39 | 2.17 | 2.37 |
| 09/22/2008 | 2.39 | 2.41 | 2.28 | 2.29 |
| 09/23/2008 | 2.27 | 2.4 | 2.21 | 2.22 |
| 09/24/2008 | 2.21 | 2.26 | 2.12 | 2.12 |
| 09/25/2008 | 2.15 | 2.24 | 2.12 | 2.22 |
| 09/26/2008 | 2.25 | 2.25 | 2.1 | 2.12 |
| 09/29/2008 | 2.13 | 2.17 | 1.91 | 1.92 |
| 09/30/2008 | 1.82 | 1.94 | 1.75 | 1.79 |
| 10/01/2008 | 1.86 | 1.88 | 1.75 | 1.77 |
| 10/02/2008 | 1.81 | 1.87 | 1.79 | 1.81 |
| 10/03/2008 | 1.8 | 1.85 | 1.75 | 1.79 |
| 10/06/2008 | 1.75 | 1.75 | 1.58 | 1.6 |
| 10/07/2008 | 1.61 | 1.63 | 1.43 | 1.45 |
| 10/08/2008 | 1.35 | 1.41 | 1.22 | 1.35 |
| 10/09/2008 | 1.42 | 1.46 | 1.35 | 1.36 |
| 10/10/2008 | 1.35 | 1.36 | 1.19 | 1.28 |
| 10/13/2008 | 1.37 | 1.39 | 1.32 | 1.36 |
| 10/14/2008 | 1.43 | 1.5 | 1.4 | 1.44 |
| 10/15/2008 | 1.45 | 1.45 | 1.33 | 1.34 |
| 10/16/2008 | 1.26 | 1.3 | 1.2 | 1.22 |
| 10/17/2008 | 1.3 | 1.3 | 1.22 | 1.24 |
| 10/20/2008 | 1.27 | 1.3 | 1.21 | 1.23 |
| 10/21/2008 | 1.25 | 1.26 | 1.22 | 1.24 |
| 10/22/2008 | 1.23 | 1.25 | 1.2 | 1.22 |
| 10/23/2008 | 1.16 | 1.25 | 1.16 | 1.2 |
| 10/24/2008 | 1.21 | 1.21 | 1.1 | 1.12 |
| 10/27/2008 | 1.12 | 1.15 | 1.05 | 1.09 |
| 10/28/2008 | 1.14 | 1.14 | 1.08 | 1.1 |
| 10/29/2008 | 1.16 | 1.17 | 1.13 | 1.15 |
| 10/30/2008 | 1.17 | 1.25 | 1.15 | 1.16 |
| 10/31/2008 | 1.18 | 1.26 | 1.17 | 1.22 |
| 11/03/2008 | 1.25 | 1.25 | 1.19 | 1.2 |
| 11/04/2008 | 1.2 | 1.25 | 1.2 | 1.24 |
| 11/05/2008 | 1.26 | 1.29 | 1.21 | 1.22 |
| 11/06/2008 | 1.19 | 1.19 | 1.15 | 1.16 |
| 11/07/2008 | 1.15 | 1.15 | 1.12 | 1.13 |
| 11/10/2008 | 1.15 | 1.15 | 1.1 | 1.1 |
| 11/11/2008 | 1.08 | 1.1 | 0.9494 | 0.9674 |
| 11/12/2008 | 0.9883 | 1.01 | 0.9494 | 0.9559 |
| 11/13/2008 | 0.9344 | 0.9734 | 0.9294 | 0.9689 |
| 11/14/2008 | 0.9993 | 1 | 0.9659 | 0.9659 |
| 11/17/2008 | 0.9664 | 0.9724 | 0.7995 | 0.8379 |
| 11/18/2008 | 0.8519 | 0.8519 | 0.7445 | 0.7965 |
| 11/19/2008 | 0.7995 | 0.8494 | 0.781 | 0.8045 |
| 11/20/2008 | 0.8095 | 0.8185 | 0.7445 | 0.8045 |
| 11/21/2008 | 0.809 | 0.809 | 0.729 | 0.7295 |
| 11/24/2008 | 0.7435 | 0.7565 | 0.7195 | 0.734 |
| 11/25/2008 | 0.7245 | 0.732 | 0.6835 | 0.7005 |
| 11/26/2008 | 0.7095 | 0.71 | 0.6845 | 0.687 |
| 11/27/2008 | 0.6995 | 0.7345 | 0.6995 | 0.7125 |
| 11/28/2008 | 0.7345 | 0.7345 | 0.6746 | 0.6845 |
| 12/01/2008 | 0.6955 | 0.6955 | 0.6326 | 0.6396 |
| 12/02/2008 | 0.6396 | 0.6666 | 0.6046 | 0.6606 |
| 12/03/2008 | 0.6676 | 0.6676 | 0.6326 | 0.6611 |
| 12/04/2008 | 0.6596 | 0.7195 | 0.6416 | 0.6701 |
| 12/05/2008 | 0.6496 | 0.6646 | 0.6296 | 0.6396 |
| 12/08/2008 | 0.6656 | 0.6945 | 0.6541 | 0.6796 |
| 12/09/2008 | 0.6796 | 0.6995 | 0.6296 | 0.6825 |
| 12/10/2008 | 0.6905 | 0.7495 | 0.6696 | 0.7495 |
| 12/11/2008 | 0.7315 | 0.8245 | 0.7315 | 0.813 |
| 12/12/2008 | 0.7595 | 0.8195 | 0.7395 | 0.8145 |
| 12/15/2008 | 0.8295 | 0.8894 | 0.8105 | 0.8295 |
| 12/16/2008 | 0.8095 | 0.8844 | 0.8095 | 0.8564 |
| 12/17/2008 | 0.8969 | 0.8994 | 0.818 | 0.818 |
| 12/18/2008 | 0.8295 | 0.8295 | 0.7835 | 0.7895 |
| 12/19/2008 | 0.7995 | 0.8195 | 0.7995 | 0.8095 |
| 12/22/2008 | 0.809 | 0.8195 | 0.7985 | 0.7995 |
| 12/23/2008 | 0.8195 | 0.8444 | 0.7905 | 0.8125 |
| 12/29/2008 | 0.8295 | 0.8295 | 0.8045 | 0.8055 |
| 12/30/2008 | 0.8295 | 0.8295 | 0.8095 | 0.8275 |