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

2014 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 4.554

CLOSE 4.5526

Low

LOW 3.95

High

HIGH 5.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	4.02	4.07	4.02	4.07
01/03/2014	4.03	4.17	4.03	4.15
01/06/2014	4.17	4.23	4.15	4.18
01/07/2014	4.16	4.2	4.1	4.18
01/08/2014	4.2	4.24	4.18	4.21
01/09/2014	4.16	4.22	4.16	4.22
01/10/2014	4.21	4.24	4.18	4.23
01/13/2014	4.18	4.29	4.18	4.24
01/14/2014	4.2	4.29	4.18	4.25
01/15/2014	4.23	4.3	4.23	4.28
01/16/2014	4.16	4.27	4.16	4.27
01/17/2014	4.27	4.27	4.19	4.23
01/20/2014	4.26	4.32	4.24	4.27
01/21/2014	4.24	4.3	4.23	4.26
01/22/2014	4.26	4.3	4.26	4.27
01/23/2014	4.25	4.29	4.17	4.19
01/24/2014	4.22	4.22	4.06	4.11
01/27/2014	4.05	4.12	4.01	4.05
01/28/2014	4.1	4.1	3.95	4.04
01/29/2014	4	4.06	4	4.04
01/30/2014	4.07	4.1	3.98	4.01
01/31/2014	4.05	4.07	3.97	3.99
02/03/2014	4.05	4.24	4.04	4.2
02/04/2014	4.21	4.21	4.14	4.17
02/05/2014	4.12	4.2	4.12	4.16
02/06/2014	4.16	4.22	4.16	4.21
02/07/2014	4.21	4.21	4.16	4.19
02/10/2014	4.24	4.25	4.2	4.23
02/11/2014	4.21	4.29	4.21	4.27
02/12/2014	4.31	4.62	4.31	4.47
02/13/2014	4.5	4.53	4.4	4.47
02/14/2014	4.48	4.51	4.43	4.48
02/17/2014	4.48	4.52	4.38	4.47
02/18/2014	4.5	4.51	4.46	4.5
02/19/2014	4.52	4.53	4.48	4.49
02/20/2014	4.5	4.5	4.38	4.41
02/21/2014	4.44	4.52	4.41	4.48
02/24/2014	4.48	4.59	4.46	4.56
02/25/2014	4.6	4.6	4.47	4.54
02/26/2014	4.57	4.57	4.48	4.51
02/27/2014	4.55	4.55	4.42	4.47
02/28/2014	4.5	4.5	4.41	4.43
03/03/2014	4.39	4.4	4.35	4.36
03/04/2014	4.35	4.44	4.35	4.42
03/05/2014	4.45	4.54	4.42	4.53
03/06/2014	4.54	4.59	4.51	4.55
03/07/2014	4.54	4.6	4.5	4.55
03/10/2014	4.5	4.7	4.49	4.66
03/11/2014	4.65	4.69	4.63	4.67
03/12/2014	4.63	4.69	4.52	4.59
03/13/2014	4.64	4.64	4.55	4.56
03/14/2014	4.56	4.56	4.45	4.53
03/17/2014	4.53	4.6	4.49	4.54
03/18/2014	4.55	4.7	4.55	4.68
03/19/2014	4.66	4.75	4.64	4.67
03/20/2014	4.66	4.66	4.58	4.6
03/21/2014	4.64	4.66	4.56	4.56
03/24/2014	4.57	4.59	4.48	4.5
03/25/2014	4.54	4.6	4.49	4.51
03/26/2014	4.57	4.64	4.51	4.6
03/27/2014	4.62	4.86	4.62	4.86
03/28/2014	4.87	4.98	4.68	4.86
03/31/2014	4.89	4.9	4.84	4.89
04/01/2014	4.81	4.88	4.78	4.81
04/02/2014	4.78	4.81	4.72	4.76
04/03/2014	4.73	4.79	4.69	4.75
04/04/2014	4.71	4.77	4.67	4.71
04/07/2014	4.72	4.74	4.65	4.7
04/08/2014	4.72	4.72	4.57	4.62
04/09/2014	4.62	4.71	4.57	4.68
04/10/2014	4.76	4.88	4.68	4.75
04/11/2014	4.67	4.75	4.57	4.61
04/14/2014	4.57	4.59	4.4	4.43
04/15/2014	4.44	4.58	4.44	4.49
04/16/2014	4.53	4.55	4.43	4.45
04/17/2014	4.49	4.5	4.37	4.48
04/22/2014	4.48	4.59	4.47	4.54
04/23/2014	4.55	4.64	4.52	4.59
04/24/2014	4.65	4.65	4.52	4.59
04/25/2014	4.55	4.55	4.47	4.48
04/28/2014	4.49	4.7	4.47	4.62
04/29/2014	4.64	4.74	4.61	4.67
04/30/2014	4.74	4.75	4.65	4.7
05/02/2014	4.71	4.81	4.67	4.8
05/05/2014	4.75	4.86	4.75	4.84
05/06/2014	4.88	4.88	4.8	4.86
05/07/2014	4.84	4.84	4.73	4.8
05/08/2014	4.82	4.84	4.74	4.78
05/09/2014	4.79	4.79	4.68	4.74
05/12/2014	4.79	4.79	4.7	4.73
05/13/2014	4.74	4.74	4.61	4.63
05/14/2014	4.67	4.71	4.51	4.52
05/15/2014	4.52	4.53	4.47	4.5
05/16/2014	4.48	4.48	4.39	4.47
05/19/2014	4.48	4.5	4.39	4.44
05/20/2014	4.47	4.48	4.43	4.44
05/21/2014	4.46	4.48	4.43	4.47
05/22/2014	4.43	4.47	4.43	4.47
05/23/2014	4.48	4.51	4.44	4.51
05/26/2014	4.47	4.61	4.47	4.54
05/27/2014	4.54	4.61	4.53	4.61
05/28/2014	4.61	4.62	4.53	4.54
05/29/2014	4.56	4.62	4.56	4.59
05/30/2014	4.61	4.63	4.54	4.54
06/02/2014	4.58	4.63	4.57	4.63
06/03/2014	4.58	4.64	4.57	4.61
06/04/2014	4.6	4.63	4.58	4.6
06/05/2014	4.61	4.64	4.55	4.64
06/06/2014	4.64	4.7	4.59	4.66
06/09/2014	4.65	4.71	4.63	4.68
06/10/2014	4.63	4.67	4.62	4.66
06/11/2014	4.65	4.67	4.62	4.65
06/12/2014	4.64	4.69	4.63	4.64
06/13/2014	4.76	4.85	4.66	4.69
06/16/2014	4.7	4.75	4.67	4.68
06/17/2014	4.7	4.74	4.69	4.7
06/18/2014	4.7	4.74	4.68	4.7
06/19/2014	4.68	4.72	4.68	4.7
06/20/2014	4.68	4.81	4.68	4.81
06/23/2014	4.8	4.8	4.69	4.75
06/24/2014	4.74	4.77	4.67	4.67
06/25/2014	4.65	4.71	4.65	4.71
06/26/2014	4.67	4.8	4.66	4.66
06/27/2014	4.71	4.75	4.62	4.65
06/30/2014	4.65	4.65	4.57	4.59
07/01/2014	4.62	4.62	4.54	4.61
07/02/2014	4.6	4.62	4.51	4.51
07/03/2014	4.57	4.64	4.54	4.54
07/04/2014	4.53	4.55	4.47	4.52
07/07/2014	4.5	4.59	4.5	4.59
07/08/2014	4.59	4.62	4.55	4.62
07/09/2014	4.62	4.65	4.59	4.65
07/10/2014	4.64	4.65	4.41	4.44
07/11/2014	4.5	4.52	4.47	4.5
07/14/2014	4.51	4.55	4.46	4.46
07/15/2014	4.56	4.56	4.43	4.47
07/16/2014	4.49	4.51	4.44	4.48
07/17/2014	4.46	4.54	4.45	4.45
07/18/2014	4.41	4.42	4.3	4.36
07/21/2014	4.36	4.36	4.27	4.33
07/22/2014	4.3	4.42	4.3	4.38
07/23/2014	4.36	4.66	4.36	4.64
07/24/2014	4.62	4.7	4.59	4.64
07/25/2014	4.67	4.67	4.6	4.65
07/28/2014	4.63	4.67	4.6	4.62
07/29/2014	4.64	4.65	4.6	4.64
07/30/2014	4.6	4.62	4.55	4.59
07/31/2014	4.6	4.64	4.45	4.47
08/01/2014	4.54	4.54	4.36	4.4
08/04/2014	4.45	4.49	4.3	4.4
08/05/2014	4.5	4.53	4.36	4.43
08/06/2014	4.42	4.42	4.24	4.37
08/07/2014	4.38	4.44	4.38	4.4
08/08/2014	4.31	4.42	4.31	4.38
08/11/2014	4.34	4.51	4.34	4.46
08/12/2014	4.44	4.49	4.4	4.4
08/13/2014	4.41	4.49	4.32	4.4
08/14/2014	4.39	4.39	4.32	4.34
08/18/2014	4.28	4.4	4.28	4.36
08/19/2014	4.4	4.4	4.35	4.39
08/20/2014	4.4	4.43	4.37	4.41
08/21/2014	4.37	4.45	4.37	4.44
08/22/2014	4.41	4.47	4.38	4.41
08/25/2014	4.41	4.45	4.4	4.41
08/26/2014	4.42	4.5	4.42	4.44
08/27/2014	4.45	4.47	4.42	4.45
08/28/2014	4.45	4.45	4.4	4.45
08/29/2014	4.43	4.43	4.38	4.39
09/01/2014	4.42	4.45	4.4	4.42
09/02/2014	4.43	4.43	4.36	4.36
09/03/2014	4.41	4.44	4.37	4.38
09/04/2014	4.32	4.41	4.32	4.37
09/05/2014	4.36	4.52	4.36	4.45
09/08/2014	4.44	4.7	4.44	4.6
09/09/2014	4.6	4.63	4.5	4.53
09/10/2014	4.57	4.57	4.5	4.54
09/11/2014	4.51	4.65	4.51	4.58
09/12/2014	4.6	4.62	4.52	4.58
09/15/2014	4.58	4.59	4.54	4.55
09/16/2014	4.6	4.6	4.54	4.57
09/17/2014	4.57	4.58	4.54	4.55
09/18/2014	4.57	4.57	4.54	4.54
09/19/2014	4.55	4.58	4.5	4.5
09/22/2014	4.53	4.53	4.46	4.5
09/23/2014	4.5	4.5	4.43	4.45
09/24/2014	4.41	4.44	4.35	4.4
09/25/2014	4.41	4.5	4.37	4.39
09/26/2014	4.49	4.49	4.37	4.37
09/29/2014	4.38	4.43	4.3	4.37
09/30/2014	4.4	4.47	4.36	4.43
10/01/2014	4.44	4.62	4.44	4.58
10/02/2014	4.57	4.6	4.46	4.48
10/03/2014	4.51	4.56	4.46	4.46
10/06/2014	4.55	4.6	4.5	4.56
10/07/2014	4.56	4.56	4.48	4.5
10/08/2014	4.51	4.54	4.47	4.48
10/09/2014	4.48	4.54	4.4	4.4
10/10/2014	4.45	4.48	4.23	4.38
10/13/2014	4.3	4.44	4.3	4.3
10/14/2014	4.28	4.39	4.26	4.38
10/15/2014	4.34	4.41	4.24	4.25
10/16/2014	4.3	4.33	3.98	4.18
10/17/2014	4.18	4.36	4.18	4.3
10/20/2014	4.3	4.4	4.27	4.3
10/21/2014	4.35	4.41	4.25	4.33
10/22/2014	4.38	4.59	4.36	4.46
10/23/2014	4.51	4.58	4.47	4.52
10/24/2014	4.53	4.56	4.45	4.48
10/27/2014	4.56	4.65	4.48	4.63
10/28/2014	4.64	4.77	4.61	4.75
10/29/2014	4.77	4.77	4.63	4.69
10/30/2014	4.69	4.78	4.58	4.69
10/31/2014	4.71	4.71	4.64	4.67
11/03/2014	4.7	4.7	4.55	4.6
11/04/2014	4.62	4.69	4.56	4.63
11/05/2014	4.66	4.68	4.57	4.66
11/06/2014	4.68	4.73	4.64	4.69
11/07/2014	4.74	4.8	4.64	4.73
11/10/2014	4.76	4.79	4.68	4.77
11/11/2014	4.72	4.78	4.72	4.76
11/12/2014	4.76	4.78	4.7	4.78
11/13/2014	4.75	4.84	4.66	4.78
11/14/2014	4.84	4.86	4.73	4.82
11/17/2014	4.8	4.84	4.73	4.79
11/18/2014	4.81	4.85	4.76	4.85
11/19/2014	4.82	4.96	4.8	4.96
11/20/2014	4.96	4.99	4.9	4.98
11/21/2014	4.99	5	4.92	4.94
11/24/2014	4.97	5.04	4.92	4.99
11/25/2014	5.05	5.07	4.98	5.01
11/26/2014	5.04	5.07	4.96	4.97
11/27/2014	4.97	5.02	4.94	4.98
11/28/2014	4.98	5.01	4.95	5.01
12/01/2014	5.02	5.02	4.93	4.94
12/02/2014	4.95	4.97	4.93	4.95
12/03/2014	4.95	5	4.92	4.97
12/04/2014	4.93	5.04	4.91	4.92
12/05/2014	4.97	5.03	4.95	5.02
12/08/2014	4.95	5.03	4.95	5.02
12/09/2014	4.95	5.03	4.89	4.89
12/10/2014	4.89	4.97	4.85	4.93
12/11/2014	4.93	4.97	4.9	4.9
12/12/2014	4.93	4.93	4.8	4.89
12/15/2014	4.84	4.92	4.79	4.79
12/16/2014	4.76	4.97	4.69	4.95
12/17/2014	4.92	4.97	4.87	4.9
12/18/2014	4.96	4.96	4.82	4.89
12/19/2014	4.87	5.03	4.83	4.95
12/22/2014	5.01	5.01	4.89	4.9
12/23/2014	4.93	4.93	4.87	4.93
12/29/2014	4.94	4.95	4.85	4.95
12/30/2014	4.91	4.94	4.85	4.9

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High