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

2009 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 2.1806

CLOSE 2.178

Low

LOW 0.7495

High

HIGH 3.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	0.8285	0.8694	0.81	0.8594
01/05/2009	0.8794	0.8944	0.8709	0.8884
01/06/2009	0.8944	0.9833	0.8944	0.9519
01/07/2009	0.9519	0.9828	0.9199	0.9429
01/08/2009	0.9429	0.9429	0.9054	0.9084
01/09/2009	0.9194	0.9194	0.8644	0.8674
01/12/2009	0.8744	0.8744	0.8444	0.8449
01/13/2009	0.8394	0.8439	0.8095	0.8095
01/14/2009	0.8255	0.829	0.7595	0.7605
01/15/2009	0.7675	0.8295	0.7545	0.7865
01/16/2009	0.8185	0.8384	0.8045	0.8115
01/19/2009	0.8095	0.827	0.7645	0.7665
01/20/2009	0.7885	0.8095	0.769	0.7705
01/21/2009	0.7785	0.7895	0.7495	0.7745
01/22/2009	0.7995	0.803	0.7695	0.802
01/23/2009	0.802	0.808	0.7895	0.8065
01/26/2009	0.814	0.8394	0.795	0.8394
01/27/2009	0.8564	0.8994	0.8434	0.8964
01/28/2009	0.9094	0.9294	0.8794	0.9094
01/29/2009	0.9089	0.9089	0.8449	0.8484
01/30/2009	0.825	0.8644	0.8095	0.8549
02/02/2009	0.8444	0.8494	0.8105	0.8344
02/03/2009	0.8285	0.8544	0.8245	0.8454
02/04/2009	0.8694	0.8874	0.8354	0.8874
02/05/2009	0.8779	0.9014	0.8494	0.9004
02/06/2009	0.9094	0.9294	0.8984	0.9094
02/09/2009	0.8994	0.9254	0.8829	0.9159
02/10/2009	0.9094	0.9674	0.9094	0.9594
02/11/2009	0.9444	0.9564	0.9134	0.9464
02/12/2009	0.9524	0.9524	0.9294	0.9394
02/13/2009	0.9394	0.9684	0.9394	0.9684
02/16/2009	0.9679	0.9888	0.9394	0.9639
02/17/2009	0.9694	0.9694	0.8994	0.9089
02/18/2009	0.9224	0.9329	0.9004	0.9039
02/19/2009	0.9194	0.9484	0.9069	0.9094
02/20/2009	0.9189	0.9189	0.8994	0.8994
02/23/2009	0.9269	0.9269	0.8694	0.8829
02/24/2009	0.8794	0.8889	0.81	0.8449
02/25/2009	0.8499	0.8994	0.8499	0.8894
02/26/2009	0.8894	0.9264	0.8794	0.9214
02/27/2009	0.9214	0.9304	0.8844	0.9284
03/02/2009	0.9284	0.9284	0.8694	0.8744
03/03/2009	0.8594	0.8769	0.8195	0.8644
03/04/2009	0.8894	0.9294	0.8684	0.9264
03/05/2009	0.9264	0.9484	0.8699	0.8794
03/06/2009	0.9134	0.9134	0.8504	0.8754
03/09/2009	0.8504	0.8694	0.8095	0.8484
03/10/2009	0.8394	0.8889	0.7995	0.8814
03/11/2009	0.8904	1.07	0.8904	1.07
03/12/2009	1.05	1.18	1.01	1.18
03/13/2009	1.19	1.25	1.12	1.13
03/16/2009	1.23	1.26	1.17	1.25
03/17/2009	1.26	1.26	1.18	1.23
03/18/2009	1.23	1.33	1.23	1.31
03/19/2009	1.33	1.35	1.23	1.23
03/20/2009	1.23	1.3	1.23	1.28
03/23/2009	1.32	1.35	1.27	1.28
03/24/2009	1.31	1.31	1.24	1.28
03/25/2009	1.27	1.38	1.27	1.36
03/26/2009	1.38	1.5	1.32	1.33
03/27/2009	1.36	1.38	1.25	1.31
03/30/2009	1.3	1.3	1.25	1.26
03/31/2009	1.29	1.34	1.26	1.31
04/01/2009	1.3	1.34	1.28	1.33
04/02/2009	1.35	1.42	1.33	1.42
04/03/2009	1.42	1.44	1.35	1.42
04/06/2009	1.45	1.55	1.42	1.47
04/07/2009	1.5	1.55	1.48	1.49
04/08/2009	1.51	1.62	1.48	1.59
04/09/2009	1.62	1.66	1.57	1.61
04/14/2009	1.66	1.68	1.6	1.62
04/15/2009	1.6	1.66	1.57	1.57
04/16/2009	1.6	1.62	1.56	1.58
04/17/2009	1.58	1.7	1.57	1.7
04/20/2009	1.73	1.78	1.63	1.65
04/21/2009	1.64	1.76	1.63	1.7
04/22/2009	1.78	1.82	1.77	1.8
04/23/2009	1.82	1.85	1.7	1.73
04/24/2009	1.73	1.77	1.66	1.71
04/27/2009	1.74	1.74	1.63	1.67
04/28/2009	1.65	1.66	1.58	1.62
04/29/2009	1.64	1.75	1.64	1.74
04/30/2009	1.76	1.94	1.76	1.94
05/04/2009	1.94	2.13	1.94	2.09
05/05/2009	2.14	2.28	1.98	2.03
05/06/2009	2.02	2.2	2.02	2.12
05/07/2009	2.2	2.25	2.1	2.14
05/08/2009	2.16	2.23	2.14	2.16
05/11/2009	2.2	2.22	2.05	2.1
05/12/2009	2.1	2.35	2.08	2.28
05/13/2009	2.34	2.44	2.22	2.25
05/14/2009	2.2	2.41	2.2	2.32
05/15/2009	2.34	2.4	2.29	2.32
05/18/2009	2.32	2.39	2.28	2.39
05/19/2009	2.39	2.55	2.39	2.51
05/20/2009	2.5	2.6	2.45	2.54
05/21/2009	2.54	2.54	2.48	2.51
05/22/2009	2.5	2.81	2.5	2.77
05/25/2009	2.85	2.99	2.81	2.88
05/26/2009	2.9	2.91	2.73	2.77
05/27/2009	2.88	2.88	2.63	2.65
05/28/2009	2.61	2.79	2.56	2.71
05/29/2009	2.74	2.78	2.66	2.72
06/01/2009	2.75	2.79	2.73	2.76
06/02/2009	2.77	2.88	2.7	2.85
06/03/2009	2.88	2.9	2.78	2.87
06/04/2009	2.86	2.88	2.73	2.78
06/05/2009	2.82	2.84	2.77	2.8
06/08/2009	2.84	2.84	2.72	2.74
06/09/2009	2.75	2.84	2.75	2.75
06/10/2009	2.79	2.84	2.75	2.82
06/11/2009	2.8	2.92	2.8	2.85
06/12/2009	2.86	2.9	2.81	2.83
06/15/2009	2.85	2.85	2.65	2.67
06/16/2009	2.67	2.74	2.61	2.63
06/17/2009	2.6	2.66	2.35	2.42
06/18/2009	2.47	2.65	2.4	2.59
06/19/2009	2.6	2.64	2.53	2.58
06/22/2009	2.57	2.57	2.4	2.42
06/23/2009	2.39	2.5	2.26	2.5
06/24/2009	2.49	2.63	2.49	2.59
06/25/2009	2.59	2.63	2.51	2.55
06/26/2009	2.59	2.61	2.5	2.54
06/29/2009	2.54	2.57	2.51	2.54
06/30/2009	2.52	2.55	2.45	2.48
07/01/2009	2.5	2.52	2.48	2.48
07/02/2009	2.5	2.5	2.33	2.34
07/03/2009	2.35	2.4	2.25	2.26
07/06/2009	2.3	2.3	2.15	2.17
07/07/2009	2.29	2.39	2.26	2.35
07/08/2009	2.32	2.38	2.28	2.34
07/09/2009	2.38	2.47	2.32	2.32
07/10/2009	2.38	2.44	2.25	2.25
07/13/2009	2.27	2.44	2.22	2.41
07/14/2009	2.45	2.45	2.35	2.44
07/15/2009	2.45	2.5	2.44	2.48
07/16/2009	2.52	2.54	2.5	2.51
07/17/2009	2.55	2.6	2.52	2.56
07/20/2009	2.56	2.62	2.56	2.6
07/21/2009	2.61	2.65	2.57	2.65
07/22/2009	2.64	2.65	2.56	2.58
07/23/2009	2.6	2.62	2.51	2.56
07/24/2009	2.58	2.6	2.53	2.55
07/27/2009	2.55	2.68	2.55	2.68
07/28/2009	2.69	2.75	2.62	2.63
07/29/2009	2.64	2.71	2.62	2.63
07/30/2009	2.67	2.68	2.6	2.62
07/31/2009	2.63	2.66	2.57	2.61
08/03/2009	2.62	2.7	2.62	2.66
08/04/2009	2.66	2.7	2.64	2.65
08/05/2009	2.64	2.69	2.55	2.57
08/06/2009	2.59	2.64	2.55	2.61
08/07/2009	2.63	2.63	2.55	2.6
08/10/2009	2.6	2.62	2.57	2.61
08/11/2009	2.63	2.67	2.57	2.57
08/12/2009	2.57	2.58	2.52	2.54
08/13/2009	2.57	2.59	2.45	2.49
08/14/2009	2.53	2.53	2.46	2.48
08/17/2009	2.5	2.51	2.37	2.37
08/18/2009	2.38	2.55	2.37	2.53
08/19/2009	2.51	2.54	2.44	2.5
08/20/2009	2.54	2.54	2.47	2.53
08/21/2009	2.5	2.53	2.48	2.49
08/24/2009	2.5	2.53	2.46	2.5
08/25/2009	2.46	2.51	2.46	2.5
08/26/2009	2.5	2.52	2.48	2.51
08/27/2009	2.51	2.53	2.47	2.51
08/28/2009	2.53	2.56	2.5	2.54
08/31/2009	2.52	2.52	2.44	2.46
09/01/2009	2.46	2.48	2.38	2.38
09/02/2009	2.4	2.4	2.3	2.39
09/03/2009	2.38	2.4	2.35	2.38
09/04/2009	2.38	2.42	2.36	2.4
09/07/2009	2.41	2.49	2.38	2.49
09/08/2009	2.49	2.5	2.43	2.43
09/09/2009	2.41	2.53	2.41	2.53
09/10/2009	2.53	2.57	2.47	2.54
09/11/2009	2.54	2.56	2.5	2.52
09/14/2009	2.48	2.52	2.45	2.52
09/15/2009	2.52	2.69	2.51	2.62
09/16/2009	2.65	2.77	2.63	2.69
09/17/2009	2.72	2.75	2.65	2.74
09/18/2009	2.72	2.74	2.67	2.7
09/21/2009	2.71	2.71	2.59	2.66
09/22/2009	2.65	2.67	2.62	2.63
09/23/2009	2.64	2.68	2.62	2.67
09/24/2009	2.68	2.71	2.62	2.65
09/25/2009	2.63	2.67	2.61	2.67
09/28/2009	2.64	2.67	2.61	2.67
09/29/2009	2.67	2.71	2.63	2.65
09/30/2009	2.66	2.77	2.66	2.75
10/01/2009	2.78	2.87	2.73	2.74
10/02/2009	2.73	2.73	2.67	2.72
10/05/2009	2.74	2.75	2.66	2.74
10/06/2009	2.76	2.91	2.76	2.9
10/07/2009	2.95	2.95	2.8	2.83
10/08/2009	2.91	2.91	2.83	2.84
10/09/2009	2.86	2.96	2.86	2.9
10/12/2009	2.9	3.18	2.89	3.14
10/13/2009	3.13	3.21	3.04	3.06
10/14/2009	3.1	3.12	3.05	3.11
10/15/2009	3.11	3.15	3.06	3.09
10/16/2009	3.1	3.12	2.97	3.03
10/19/2009	3.03	3.08	2.93	2.95
10/20/2009	3	3	2.88	2.89
10/21/2009	2.91	2.92	2.77	2.88
10/22/2009	2.86	2.86	2.79	2.84
10/23/2009	2.87	2.9	2.81	2.82
10/26/2009	2.81	2.88	2.75	2.8
10/27/2009	2.79	2.8	2.71	2.74
10/28/2009	2.75	2.79	2.68	2.69
10/29/2009	2.67	2.82	2.64	2.78
10/30/2009	2.8	2.8	2.6	2.65
11/02/2009	2.63	2.67	2.54	2.55
11/03/2009	2.58	2.58	2.45	2.56
11/04/2009	2.58	2.63	2.55	2.6
11/05/2009	2.6	2.68	2.52	2.65
11/06/2009	2.71	2.77	2.63	2.67
11/09/2009	2.73	2.84	2.73	2.79
11/10/2009	2.82	2.91	2.78	2.91
11/11/2009	2.94	3.02	2.91	3
11/12/2009	3	3.1	2.93	3.05
11/13/2009	3.03	3.23	3	3.18
11/16/2009	3.21	3.32	3.21	3.27
11/17/2009	3.26	3.26	3.16	3.19
11/18/2009	3.2	3.23	3.14	3.2
11/19/2009	3.2	3.2	3.08	3.08
11/20/2009	3.08	3.15	3.01	3.12
11/23/2009	3.15	3.21	3.13	3.16
11/24/2009	3.14	3.17	3.09	3.1
11/25/2009	3.15	3.17	3.06	3.1
11/26/2009	3.13	3.13	2.9	2.93
11/27/2009	2.9	3.15	2.81	3.09
11/30/2009	3.12	3.14	2.98	2.98
12/01/2009	3.01	3.07	2.99	3.02
12/02/2009	3.05	3.05	2.97	3
12/03/2009	3.03	3.07	2.97	2.98
12/04/2009	3.01	3.07	2.94	3.02
12/07/2009	3.03	3.12	3	3.06
12/08/2009	3.03	3.08	3	3.04
12/09/2009	3.06	3.06	2.95	3.03
12/10/2009	3.03	3.04	2.99	3.01
12/11/2009	3.04	3.06	3	3.02
12/14/2009	3.03	3.23	3.03	3.22
12/15/2009	3.23	3.24	3.17	3.2
12/16/2009	3.19	3.25	3.14	3.19
12/17/2009	3.16	3.17	3.04	3.05
12/18/2009	3.06	3.09	2.97	3.01
12/21/2009	3.02	3.06	2.95	3
12/22/2009	3	3.06	2.99	3.05
12/23/2009	3.04	3.08	3.02	3.03
12/28/2009	3.06	3.06	3	3.01
12/29/2009	3.01	3.03	2.98	3
12/30/2009	3.01	3.05	3	3.03

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High