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

2011 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 3.822

CLOSE 3.8202

Low

LOW 3

High

HIGH 4.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	3.77	3.79	3.74	3.78
01/04/2011	3.77	3.81	3.75	3.76
01/05/2011	3.76	3.77	3.68	3.72
01/06/2011	3.71	3.74	3.71	3.73
01/07/2011	3.71	3.8	3.71	3.78
01/10/2011	3.78	3.78	3.72	3.76
01/11/2011	3.79	3.79	3.72	3.79
01/12/2011	3.8	3.8	3.75	3.78
01/13/2011	3.77	3.78	3.74	3.76
01/14/2011	3.75	3.78	3.74	3.77
01/17/2011	3.77	3.79	3.74	3.76
01/18/2011	3.78	3.79	3.74	3.75
01/19/2011	3.75	3.77	3.73	3.73
01/20/2011	3.73	3.78	3.66	3.66
01/21/2011	3.66	3.71	3.6	3.64
01/24/2011	3.66	3.67	3.63	3.67
01/25/2011	3.67	3.68	3.57	3.6
01/26/2011	3.6	3.62	3.57	3.61
01/27/2011	3.61	3.65	3.6	3.63
01/28/2011	3.63	3.68	3.57	3.64
01/31/2011	3.63	3.72	3.59	3.7
02/01/2011	3.7	4.06	3.68	3.95
02/02/2011	3.95	4.02	3.91	3.94
02/03/2011	3.95	3.96	3.82	3.84
02/04/2011	3.84	3.98	3.84	3.92
02/07/2011	3.94	3.99	3.9	3.95
02/08/2011	3.94	4.05	3.91	4.03
02/09/2011	4.04	4.09	3.93	3.94
02/10/2011	3.93	3.98	3.9	3.92
02/11/2011	3.9	3.94	3.82	3.85
02/14/2011	3.86	3.97	3.86	3.97
02/15/2011	3.97	3.98	3.91	3.95
02/16/2011	3.97	3.97	3.92	3.93
02/17/2011	3.96	3.96	3.91	3.92
02/18/2011	3.9	3.92	3.86	3.9
02/21/2011	3.88	3.92	3.82	3.83
02/22/2011	3.83	3.84	3.78	3.79
02/23/2011	3.79	3.82	3.74	3.81
02/24/2011	3.78	3.81	3.73	3.79
02/25/2011	3.78	3.91	3.78	3.87
02/28/2011	3.89	3.97	3.88	3.94
03/01/2011	3.91	3.97	3.91	3.94
03/02/2011	3.9	3.96	3.84	3.96
03/03/2011	3.94	3.98	3.92	3.96
03/04/2011	3.92	3.99	3.92	3.96
03/07/2011	3.98	4.02	3.94	3.98
03/08/2011	3.98	4.05	3.95	3.99
03/09/2011	3.98	4.02	3.92	3.98
03/10/2011	3.98	4.12	3.97	4.1
03/11/2011	4.08	4.19	4.01	4.06
03/14/2011	4.07	4.18	3.98	4.16
03/15/2011	4.1	4.13	3.97	4.1
03/16/2011	4.12	4.18	4.05	4.07
03/17/2011	4.05	4.12	4.03	4.07
03/18/2011	4.06	4.14	4.06	4.1
03/21/2011	4.16	4.3	4.16	4.21
03/22/2011	4.21	4.28	4.16	4.19
03/23/2011	4.2	4.24	4.14	4.15
03/24/2011	4.15	4.26	4.13	4.25
03/25/2011	4.28	4.4	4.23	4.37
03/28/2011	4.37	4.4	4.29	4.3
03/29/2011	4.32	4.33	4.19	4.23
03/30/2011	4.27	4.33	4.25	4.3
03/31/2011	4.31	4.36	4.26	4.28
04/01/2011	4.3	4.33	4.26	4.33
04/04/2011	4.34	4.4	4.32	4.34
04/05/2011	4.34	4.36	4.27	4.29
04/06/2011	4.3	4.32	4.26	4.28
04/07/2011	4.28	4.3	4.24	4.25
04/08/2011	4.25	4.3	4.2	4.25
04/11/2011	4.23	4.24	4.15	4.16
04/12/2011	4.15	4.22	4.11	4.2
04/13/2011	4.2	4.27	4.14	4.18
04/14/2011	4.17	4.2	4.11	4.12
04/15/2011	4.13	4.13	4.05	4.09
04/18/2011	4.08	4.08	3.96	3.98
04/19/2011	3.98	4.13	3.98	4.11
04/20/2011	4.13	4.16	4.1	4.11
04/21/2011	4.11	4.17	4.1	4.16
04/26/2011	4.16	4.27	4.14	4.15
04/27/2011	4.15	4.17	4.09	4.13
04/28/2011	4.15	4.2	4.08	4.2
04/29/2011	4.18	4.24	4.12	4.14
05/02/2011	4.13	4.16	4.11	4.14
05/03/2011	4.13	4.15	4.04	4.05
05/04/2011	4.05	4.06	3.96	3.97
05/05/2011	4.02	4.03	3.97	3.98
05/06/2011	3.99	4.01	3.98	4.01
05/09/2011	4	4.02	3.98	3.99
05/10/2011	4.01	4.02	3.98	4.01
05/11/2011	4.03	4.1	4.02	4.07
05/12/2011	4.05	4.06	4	4.01
05/13/2011	4.02	4.04	3.98	4.02
05/16/2011	4	4.02	3.94	3.99
05/17/2011	3.97	4	3.91	3.91
05/18/2011	3.92	3.96	3.89	3.92
05/19/2011	3.93	3.96	3.92	3.94
05/20/2011	3.94	3.96	3.92	3.93
05/23/2011	3.91	3.91	3.82	3.82
05/24/2011	3.83	3.86	3.82	3.83
05/25/2011	3.82	3.94	3.82	3.92
05/26/2011	3.92	3.97	3.87	3.89
05/27/2011	3.92	3.92	3.85	3.9
05/30/2011	3.89	3.98	3.89	3.98
05/31/2011	3.99	3.99	3.95	3.95
06/01/2011	3.95	3.99	3.93	3.97
06/02/2011	3.93	3.97	3.91	3.93
06/03/2011	3.92	3.97	3.91	3.95
06/06/2011	3.95	4.07	3.94	4.06
06/07/2011	4.07	4.08	4.03	4.05
06/08/2011	4.03	4.04	3.96	3.97
06/09/2011	3.97	4.09	3.96	4.08
06/10/2011	4.09	4.12	4.07	4.09
06/13/2011	4.08	4.11	4.07	4.07
06/14/2011	4.1	4.13	4.1	4.12
06/15/2011	4.11	4.13	4.06	4.1
06/16/2011	4.08	4.09	4	4.08
06/17/2011	4.06	4.11	4.03	4.1
06/20/2011	4.06	4.06	3.98	4.05
06/21/2011	4.06	4.08	4.03	4.07
06/22/2011	4.06	4.1	4.02	4.06
06/23/2011	4.05	4.09	3.98	4
06/24/2011	4	4.06	3.97	4
06/27/2011	3.99	4.06	3.96	3.98
06/28/2011	3.99	4.19	3.99	4.19
06/29/2011	4.2	4.21	4.14	4.19
06/30/2011	4.21	4.3	4.18	4.29
07/01/2011	4.29	4.32	4.23	4.31
07/04/2011	4.32	4.38	4.29	4.36
07/05/2011	4.36	4.36	4.3	4.34
07/06/2011	4.34	4.34	4.23	4.3
07/07/2011	4.31	4.34	4.27	4.27
07/08/2011	4.28	4.28	4.16	4.19
07/11/2011	4.17	4.19	4.06	4.09
07/12/2011	4.02	4.11	3.94	4.1
07/13/2011	4.09	4.18	4.05	4.1
07/14/2011	4.11	4.16	4.06	4.13
07/15/2011	4.12	4.14	4.04	4.04
07/18/2011	4.03	4.05	3.97	4
07/19/2011	4.03	4.09	4.01	4.05
07/20/2011	4.08	4.09	4.05	4.09
07/21/2011	4.1	4.16	4.04	4.14
07/22/2011	4.16	4.18	4.12	4.13
07/25/2011	4.12	4.2	4.11	4.17
07/26/2011	4.15	4.16	4.05	4.06
07/27/2011	4.06	4.29	4.01	4.28
07/28/2011	4.24	4.39	4.21	4.31
07/29/2011	4.27	4.46	4.26	4.46
08/01/2011	4.48	4.63	4.48	4.5
08/02/2011	4.5	4.52	4.3	4.3
08/03/2011	4.29	4.39	4.22	4.31
08/04/2011	4.33	4.34	4.1	4.1
08/05/2011	4.05	4.2	3.81	4.07
08/08/2011	4.01	4.2	3.87	3.88
08/09/2011	3.9	4.04	3.7	3.96
08/10/2011	4.01	4.09	3.75	3.77
08/11/2011	3.83	3.91	3.66	3.81
08/12/2011	3.87	3.95	3.78	3.88
08/16/2011	3.92	3.92	3.81	3.87
08/17/2011	3.85	3.92	3.82	3.89
08/18/2011	3.86	3.88	3.71	3.74
08/19/2011	3.73	3.78	3.63	3.71
08/22/2011	3.67	3.79	3.65	3.69
08/23/2011	3.71	3.77	3.63	3.69
08/24/2011	3.71	3.92	3.69	3.82
08/25/2011	3.87	3.91	3.81	3.86
08/26/2011	3.86	3.88	3.73	3.81
08/29/2011	3.84	3.94	3.84	3.9
08/30/2011	3.92	3.97	3.88	3.92
08/31/2011	3.94	4	3.92	3.97
09/01/2011	3.98	4.05	3.95	4.05
09/02/2011	4.01	4.02	3.94	3.96
09/05/2011	3.91	3.91	3.66	3.68
09/06/2011	3.67	3.7	3.59	3.62
09/07/2011	3.68	3.94	3.68	3.94
09/08/2011	3.94	3.98	3.76	3.8
09/09/2011	3.8	3.8	3.64	3.69
09/12/2011	3.59	3.71	3.58	3.63
09/13/2011	3.66	3.74	3.52	3.65
09/14/2011	3.65	3.77	3.61	3.7
09/15/2011	3.72	3.77	3.7	3.76
09/16/2011	3.87	3.92	3.82	3.86
09/19/2011	3.81	3.89	3.78	3.81
09/20/2011	3.8	3.92	3.8	3.89
09/21/2011	3.9	3.94	3.82	3.87
09/22/2011	3.8	3.83	3.71	3.74
09/23/2011	3.76	3.79	3.55	3.64
09/26/2011	3.61	3.76	3.59	3.7
09/27/2011	3.74	3.81	3.7	3.77
09/28/2011	3.75	3.84	3.72	3.74
09/29/2011	3.72	3.78	3.7	3.78
09/30/2011	3.76	3.76	3.65	3.68
10/03/2011	3.63	3.78	3.6	3.68
10/04/2011	3.65	3.66	3.55	3.61
10/05/2011	3.65	3.7	3.53	3.67
10/06/2011	3.67	3.71	3.64	3.71
10/07/2011	3.73	3.73	3.66	3.69
10/10/2011	3.72	3.85	3.69	3.83
10/11/2011	3.8	3.82	3.68	3.7
10/12/2011	3.7	3.7	3.56	3.59
10/13/2011	3.6	3.64	3.56	3.57
10/14/2011	3.58	3.7	3.56	3.68
10/17/2011	3.71	3.74	3.61	3.61
10/18/2011	3.61	3.71	3.61	3.7
10/19/2011	3.7	3.72	3.66	3.7
10/20/2011	3.67	3.67	3.57	3.58
10/21/2011	3.59	3.59	3.46	3.48
10/24/2011	3.49	3.52	3.17	3.3
10/25/2011	3.3	3.51	3.27	3.47
10/26/2011	3.45	3.62	3.41	3.54
10/27/2011	3.59	3.67	3.54	3.6
10/28/2011	3.62	3.68	3.57	3.59
10/31/2011	3.56	3.58	3.46	3.47
11/01/2011	3.41	3.41	3.17	3.18
11/02/2011	3.21	3.32	3.16	3.3
11/03/2011	3.22	3.42	3.22	3.42
11/04/2011	3.42	3.46	3.3	3.32
11/07/2011	3.31	3.42	3.31	3.33
11/08/2011	3.35	3.37	3.3	3.31
11/09/2011	3.35	3.36	3.24	3.26
11/10/2011	3.21	3.3	3.21	3.22
11/11/2011	3.21	3.34	3.21	3.31
11/14/2011	3.34	3.4	3.29	3.31
11/15/2011	3.3	3.3	3.15	3.18
11/16/2011	3.17	3.22	3.11	3.18
11/17/2011	3.18	3.21	3.15	3.17
11/18/2011	3.15	3.28	3.15	3.19
11/21/2011	3.2	3.22	3.16	3.18
11/22/2011	3.19	3.22	3.14	3.16
11/23/2011	3.13	3.2	3.07	3.1
11/24/2011	3.1	3.16	3.04	3.1
11/25/2011	3.11	3.16	3	3.11
11/28/2011	3.14	3.25	3.04	3.21
11/29/2011	3.21	3.26	3.06	3.14
11/30/2011	3.13	3.25	3.09	3.13
12/01/2011	3.15	3.45	3.14	3.35
12/02/2011	3.36	3.47	3.26	3.29
12/05/2011	3.33	3.41	3.3	3.37
12/06/2011	3.38	3.4	3.28	3.32
12/07/2011	3.34	3.35	3.23	3.27
12/08/2011	3.27	3.29	3.2	3.21
12/09/2011	3.18	3.28	3.18	3.24
12/12/2011	3.21	3.26	3.13	3.15
12/13/2011	3.16	3.22	3.12	3.15
12/14/2011	3.16	3.2	3.12	3.12
12/15/2011	3.12	3.15	3.03	3.05
12/16/2011	3.04	3.17	3.04	3.11
12/19/2011	3.1	3.12	3.02	3.09
12/20/2011	3.1	3.18	3.1	3.16
12/21/2011	3.16	3.16	3.07	3.08
12/22/2011	3.09	3.21	3.09	3.19
12/23/2011	3.22	3.24	3.17	3.2
12/27/2011	3.18	3.27	3.18	3.2
12/28/2011	3.2	3.25	3.15	3.16
12/29/2011	3.17	3.21	3.14	3.2
12/30/2011	3.22	3.29	3.17	3.27

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High