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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.8834
CLOSE 31.8255
Low
LOW 23.23
High
HIGH 47.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 47.26 | 47.4 | 46.17 | 46.61 |
| 01/04/2022 | 47.06 | 47.07 | 45.49 | 45.65 |
| 01/05/2022 | 45.67 | 46.01 | 45.3 | 45.82 |
| 01/06/2022 | 45.22 | 45.31 | 43.98 | 44.3 |
| 01/07/2022 | 44.23 | 44.65 | 43.35 | 43.55 |
| 01/10/2022 | 43.62 | 43.76 | 41.57 | 41.63 |
| 01/11/2022 | 42.21 | 42.84 | 41.77 | 42.65 |
| 01/12/2022 | 42.92 | 42.92 | 41.52 | 41.62 |
| 01/13/2022 | 41.55 | 41.55 | 40.78 | 40.84 |
| 01/14/2022 | 40.68 | 41.27 | 40.39 | 40.49 |
| 01/17/2022 | 40.6 | 41.17 | 39.92 | 40.84 |
| 01/18/2022 | 40.82 | 40.84 | 39.73 | 39.92 |
| 01/19/2022 | 39.6 | 40.56 | 38.29 | 39.71 |
| 01/20/2022 | 39.81 | 40.82 | 39.14 | 40.35 |
| 01/21/2022 | 39.86 | 39.97 | 38.44 | 38.69 |
| 01/24/2022 | 38.55 | 38.79 | 37.1 | 37.22 |
| 01/25/2022 | 37.61 | 37.61 | 35.72 | 35.91 |
| 01/26/2022 | 36.14 | 36.83 | 35.47 | 36.41 |
| 01/27/2022 | 35.83 | 36.59 | 35.22 | 36.45 |
| 01/28/2022 | 36.27 | 36.55 | 35.45 | 35.85 |
| 01/31/2022 | 36.71 | 37.52 | 36.41 | 37.5 |
| 02/01/2022 | 37.75 | 38.32 | 37.53 | 38.17 |
| 02/02/2022 | 38.21 | 40.12 | 38.08 | 39.38 |
| 02/03/2022 | 39.23 | 39.37 | 36.98 | 36.99 |
| 02/04/2022 | 37.17 | 37.69 | 36.18 | 36.29 |
| 02/07/2022 | 36.53 | 36.7 | 35.98 | 36.05 |
| 02/08/2022 | 36.05 | 36.65 | 34.87 | 35.07 |
| 02/09/2022 | 35.54 | 36.53 | 35.5 | 36.53 |
| 02/10/2022 | 36.75 | 36.94 | 35.6 | 36.17 |
| 02/11/2022 | 35.9 | 35.92 | 35.2 | 35.33 |
| 02/14/2022 | 34.68 | 34.73 | 33.51 | 34.72 |
| 02/15/2022 | 34.8 | 36.39 | 34.67 | 36.14 |
| 02/16/2022 | 36.46 | 36.6 | 35.65 | 35.65 |
| 02/17/2022 | 35.79 | 36.12 | 35.43 | 35.66 |
| 02/18/2022 | 35.56 | 36.08 | 35.33 | 35.52 |
| 02/21/2022 | 35.74 | 36.06 | 35.03 | 35.13 |
| 02/22/2022 | 34.33 | 35.61 | 34 | 35.19 |
| 02/23/2022 | 35.33 | 36.38 | 35 | 35.96 |
| 02/24/2022 | 34.33 | 36.87 | 34.07 | 36.67 |
| 02/25/2022 | 36.84 | 38.36 | 36.8 | 37.38 |
| 02/28/2022 | 37.33 | 38.42 | 36.99 | 38.42 |
| 03/01/2022 | 38.16 | 38.81 | 36.9 | 37.93 |
| 03/02/2022 | 38.03 | 38.47 | 37.19 | 37.91 |
| 03/03/2022 | 37.77 | 38.44 | 37.52 | 37.57 |
| 03/04/2022 | 37.14 | 38.28 | 36.18 | 36.18 |
| 03/07/2022 | 35.28 | 37.4 | 34.58 | 36.67 |
| 03/08/2022 | 36.13 | 37.92 | 34.83 | 34.94 |
| 03/09/2022 | 35.65 | 37.08 | 35.22 | 37.08 |
| 03/10/2022 | 36.89 | 37.15 | 34.93 | 35.06 |
| 03/11/2022 | 35.24 | 36.15 | 34.15 | 35.82 |
| 03/14/2022 | 35.98 | 36.76 | 35.45 | 36.55 |
| 03/15/2022 | 36.55 | 36.75 | 35.8 | 36.33 |
| 03/16/2022 | 36.97 | 37.94 | 36.63 | 37.72 |
| 03/17/2022 | 37.93 | 38.07 | 37.46 | 37.57 |
| 03/18/2022 | 37.57 | 37.77 | 37.02 | 37.77 |
| 03/21/2022 | 37.47 | 37.8 | 37.12 | 37.33 |
| 03/22/2022 | 37.16 | 37.42 | 36.62 | 37.42 |
| 03/23/2022 | 37.41 | 38.19 | 36.95 | 36.95 |
| 03/24/2022 | 36.98 | 37.27 | 36.28 | 36.51 |
| 03/25/2022 | 36.66 | 37.62 | 36.38 | 37.2 |
| 03/28/2022 | 37.38 | 38.21 | 36.96 | 37.66 |
| 03/29/2022 | 38.17 | 40.22 | 38.09 | 40.05 |
| 03/30/2022 | 39.91 | 40.84 | 39.47 | 40.58 |
| 03/31/2022 | 40.92 | 40.98 | 40.43 | 40.51 |
| 04/01/2022 | 40.66 | 42.22 | 40.39 | 41.85 |
| 04/04/2022 | 42.16 | 43.09 | 42.02 | 42.65 |
| 04/05/2022 | 42.67 | 43.43 | 42.39 | 42.95 |
| 04/06/2022 | 42.92 | 43.33 | 42.15 | 42.53 |
| 04/07/2022 | 42.71 | 43.01 | 42.17 | 42.32 |
| 04/08/2022 | 42.77 | 43.33 | 40.89 | 41.43 |
| 04/11/2022 | 41.17 | 41.53 | 40.18 | 40.32 |
| 04/12/2022 | 39.97 | 40.65 | 39.7 | 40.18 |
| 04/13/2022 | 40.04 | 41.48 | 39.96 | 41 |
| 04/14/2022 | 40.97 | 41.3 | 40.41 | 40.57 |
| 04/15/2022 | 41 | 41.33 | 40.44 | 40.6 |
| 04/19/2022 | 40.23 | 40.99 | 38.7 | 40.79 |
| 04/20/2022 | 40.82 | 41.01 | 39.25 | 40.17 |
| 04/21/2022 | 40.22 | 40.35 | 39.32 | 39.5 |
| 04/22/2022 | 38.97 | 39.27 | 37.85 | 38.28 |
| 04/25/2022 | 37.63 | 38.13 | 37.14 | 38.11 |
| 04/26/2022 | 38.49 | 38.73 | 37.68 | 37.79 |
| 04/27/2022 | 37.67 | 37.71 | 36.67 | 36.88 |
| 04/28/2022 | 37.21 | 38 | 36.74 | 37.7 |
| 04/29/2022 | 38 | 38.21 | 37.25 | 38.19 |
| 05/02/2022 | 37.75 | 37.87 | 35.88 | 37.58 |
| 05/03/2022 | 37.42 | 37.91 | 36.43 | 37.08 |
| 05/04/2022 | 37.08 | 37.16 | 35.76 | 37.16 |
| 05/05/2022 | 37.55 | 38.13 | 36.61 | 36.74 |
| 05/06/2022 | 36.35 | 36.57 | 35.31 | 35.44 |
| 05/09/2022 | 35.18 | 35.5 | 33.46 | 33.57 |
| 05/10/2022 | 33.91 | 34.69 | 33.5 | 34.31 |
| 05/11/2022 | 34.51 | 34.62 | 33.08 | 34.3 |
| 05/12/2022 | 33.89 | 33.98 | 31.53 | 32.3 |
| 05/13/2022 | 32.97 | 34.37 | 32.53 | 34.23 |
| 05/16/2022 | 33.99 | 34.52 | 33.66 | 34.24 |
| 05/17/2022 | 34.58 | 35.08 | 34.02 | 34.29 |
| 05/18/2022 | 34.29 | 34.34 | 32.3 | 32.53 |
| 05/19/2022 | 32.27 | 32.37 | 31.32 | 31.56 |
| 05/20/2022 | 31.88 | 32.46 | 31.63 | 31.91 |
| 05/23/2022 | 32.23 | 32.79 | 31.79 | 32.2 |
| 05/24/2022 | 31.66 | 32.73 | 31.25 | 31.99 |
| 05/25/2022 | 32.22 | 32.56 | 31.4 | 31.93 |
| 05/26/2022 | 31.99 | 32.29 | 31.62 | 32.24 |
| 05/27/2022 | 32.26 | 32.6 | 31.9 | 32.35 |
| 05/30/2022 | 32.58 | 33.04 | 32.52 | 32.7 |
| 05/31/2022 | 32.57 | 32.57 | 31.67 | 32.04 |
| 06/01/2022 | 32.38 | 32.38 | 31.05 | 31.15 |
| 06/02/2022 | 31.21 | 31.57 | 30.75 | 31.15 |
| 06/03/2022 | 31.47 | 32.14 | 31.01 | 31.05 |
| 06/06/2022 | 31.26 | 31.63 | 31.15 | 31.58 |
| 06/07/2022 | 31.37 | 31.52 | 30.78 | 31.31 |
| 06/08/2022 | 31.51 | 31.71 | 31.02 | 31.43 |
| 06/09/2022 | 31.15 | 31.25 | 30.45 | 30.73 |
| 06/10/2022 | 30.48 | 30.67 | 29.13 | 29.19 |
| 06/13/2022 | 28.77 | 28.77 | 27.09 | 27.09 |
| 06/14/2022 | 27.29 | 27.49 | 25.24 | 26.35 |
| 06/15/2022 | 27.22 | 27.7 | 26.49 | 27.14 |
| 06/16/2022 | 26.94 | 27.06 | 25.77 | 26.2 |
| 06/17/2022 | 26.12 | 27.15 | 26.12 | 26.28 |
| 06/20/2022 | 26.5 | 26.52 | 25.86 | 26.27 |
| 06/21/2022 | 26.32 | 27 | 26.11 | 26.34 |
| 06/22/2022 | 25.98 | 26.79 | 25.35 | 26.7 |
| 06/23/2022 | 26.58 | 29.18 | 26.46 | 28.82 |
| 06/24/2022 | 29.05 | 30.32 | 28.68 | 29.78 |
| 06/27/2022 | 29.9 | 30.31 | 29.61 | 29.85 |
| 06/28/2022 | 29.89 | 29.91 | 29.25 | 29.25 |
| 06/29/2022 | 28.97 | 29.66 | 28.57 | 29.15 |
| 06/30/2022 | 28.59 | 29.48 | 28.5 | 29.23 |
| 07/01/2022 | 28.88 | 30.7 | 28.65 | 30.37 |
| 07/04/2022 | 30.52 | 31.48 | 30.45 | 30.94 |
| 07/05/2022 | 31.09 | 32.16 | 30.86 | 31.71 |
| 07/06/2022 | 32.24 | 32.81 | 30.97 | 32.59 |
| 07/07/2022 | 32.64 | 32.81 | 31.02 | 31.17 |
| 07/08/2022 | 31.18 | 31.46 | 30.37 | 31.13 |
| 07/11/2022 | 30.85 | 31.4 | 30.68 | 31.3 |
| 07/12/2022 | 31 | 31.2 | 29.04 | 29.11 |
| 07/13/2022 | 29.21 | 29.21 | 27.37 | 28.63 |
| 07/14/2022 | 28.45 | 29.48 | 28.45 | 29.22 |
| 07/15/2022 | 29.78 | 30.02 | 29.22 | 29.84 |
| 07/18/2022 | 29.44 | 30.1 | 29.44 | 29.78 |
| 07/19/2022 | 29.33 | 29.96 | 28.87 | 29.78 |
| 07/20/2022 | 29.73 | 30.54 | 29.45 | 29.76 |
| 07/21/2022 | 29.04 | 30.67 | 28.9 | 30.64 |
| 07/22/2022 | 30.51 | 31.55 | 30.32 | 31.14 |
| 07/25/2022 | 30.93 | 31.3 | 30.52 | 30.58 |
| 07/26/2022 | 30.36 | 31 | 30.04 | 30.41 |
| 07/27/2022 | 30.63 | 31.53 | 30.48 | 31.32 |
| 07/28/2022 | 31.48 | 32.36 | 30.7 | 32.36 |
| 07/29/2022 | 31.98 | 32.68 | 31.83 | 32.19 |
| 08/01/2022 | 31.92 | 32.54 | 31.71 | 32.42 |
| 08/02/2022 | 32.13 | 32.16 | 30.73 | 30.92 |
| 08/03/2022 | 30.67 | 32.01 | 30.42 | 31.85 |
| 08/04/2022 | 31.8 | 32.21 | 31.6 | 32.08 |
| 08/05/2022 | 32.28 | 32.28 | 30.34 | 30.36 |
| 08/08/2022 | 30.58 | 30.86 | 30.32 | 30.68 |
| 08/09/2022 | 30.68 | 30.87 | 29.86 | 29.91 |
| 08/10/2022 | 29.85 | 30.57 | 29.23 | 30.39 |
| 08/11/2022 | 30.48 | 31.3 | 30.34 | 31.3 |
| 08/12/2022 | 31.04 | 31.18 | 30.65 | 30.71 |
| 08/16/2022 | 30.08 | 30.08 | 28.01 | 29.09 |
| 08/17/2022 | 29.14 | 29.6 | 28.68 | 28.77 |
| 08/18/2022 | 28.77 | 29.09 | 28.43 | 29.09 |
| 08/19/2022 | 28.81 | 29.27 | 28.65 | 28.69 |
| 08/22/2022 | 28.54 | 28.76 | 28.01 | 28.31 |
| 08/23/2022 | 28.15 | 28.19 | 27.5 | 27.65 |
| 08/24/2022 | 27.57 | 27.7 | 26.9 | 27.62 |
| 08/25/2022 | 27.78 | 27.94 | 27.31 | 27.71 |
| 08/26/2022 | 27.82 | 27.82 | 25.96 | 26.04 |
| 08/29/2022 | 25.7 | 26.25 | 25.38 | 25.82 |
| 08/30/2022 | 25.98 | 26.64 | 25.59 | 25.75 |
| 08/31/2022 | 25.76 | 26.72 | 25.31 | 26.03 |
| 09/01/2022 | 25.77 | 26.08 | 25.13 | 25.46 |
| 09/02/2022 | 25.84 | 26.34 | 25.55 | 26.34 |
| 09/05/2022 | 25.76 | 25.94 | 25.38 | 25.88 |
| 09/06/2022 | 25.73 | 26.28 | 25.54 | 25.84 |
| 09/07/2022 | 25.57 | 25.65 | 24.82 | 25.29 |
| 09/08/2022 | 25.57 | 25.82 | 24.71 | 25.74 |
| 09/09/2022 | 25.72 | 26.18 | 25.65 | 25.9 |
| 09/12/2022 | 26.03 | 26.11 | 25.8 | 26.01 |
| 09/13/2022 | 26.37 | 26.68 | 25.23 | 25.28 |
| 09/14/2022 | 25.18 | 25.4 | 24.8 | 25.02 |
| 09/15/2022 | 24.99 | 25.13 | 24.72 | 24.94 |
| 09/16/2022 | 24.78 | 25.11 | 24.49 | 24.65 |
| 09/19/2022 | 24.63 | 25.48 | 24.43 | 25.19 |
| 09/20/2022 | 25.24 | 25.27 | 24.41 | 24.58 |
| 09/21/2022 | 24.4 | 24.87 | 24.15 | 24.85 |
| 09/22/2022 | 24.4 | 24.98 | 24.23 | 24.77 |
| 09/23/2022 | 24.88 | 25.36 | 24.67 | 24.96 |
| 09/26/2022 | 24.88 | 25.86 | 24.88 | 25.63 |
| 09/27/2022 | 25.72 | 26.77 | 25.46 | 26.62 |
| 09/28/2022 | 26.3 | 26.34 | 25.52 | 26.09 |
| 09/29/2022 | 25.98 | 26.24 | 25.73 | 26.04 |
| 09/30/2022 | 26.17 | 26.93 | 26.17 | 26.88 |
| 10/03/2022 | 26.49 | 26.68 | 25.76 | 26.38 |
| 10/04/2022 | 26.7 | 27.56 | 26.55 | 27.56 |
| 10/05/2022 | 27.43 | 27.64 | 26.81 | 27.02 |
| 10/06/2022 | 27.25 | 27.51 | 26.49 | 26.75 |
| 10/07/2022 | 26.91 | 27.77 | 26.25 | 26.44 |
| 10/10/2022 | 26.27 | 26.51 | 26.08 | 26.13 |
| 10/11/2022 | 26.1 | 26.29 | 24.99 | 25.4 |
| 10/12/2022 | 25.43 | 25.43 | 24.44 | 24.59 |
| 10/13/2022 | 24.53 | 24.57 | 23.23 | 23.64 |
| 10/14/2022 | 23.92 | 25.11 | 23.65 | 24.67 |
| 10/17/2022 | 24.74 | 25.33 | 24.34 | 25.21 |
| 10/18/2022 | 25.5 | 26.41 | 25.47 | 26.15 |
| 10/19/2022 | 26.12 | 26.12 | 25.38 | 25.62 |
| 10/20/2022 | 25.54 | 26.87 | 25.35 | 26.87 |
| 10/21/2022 | 26.55 | 26.86 | 25.77 | 26.17 |
| 10/24/2022 | 26.58 | 26.58 | 25.31 | 25.85 |
| 10/25/2022 | 26.04 | 26.37 | 25.32 | 26.23 |
| 10/26/2022 | 26.23 | 26.78 | 24.41 | 25.13 |
| 10/27/2022 | 25.13 | 25.54 | 24.41 | 24.5 |
| 10/28/2022 | 24.29 | 24.68 | 24.1 | 24.66 |
| 10/31/2022 | 24.81 | 25.79 | 24.74 | 25.12 |
| 11/01/2022 | 25.38 | 25.82 | 24.92 | 25.07 |
| 11/02/2022 | 24.41 | 24.93 | 24.06 | 24.66 |
| 11/03/2022 | 24.32 | 24.67 | 23.89 | 24.1 |
| 11/04/2022 | 24.32 | 25.53 | 24.08 | 25.17 |
| 11/07/2022 | 25.17 | 26.3 | 25.04 | 25.63 |
| 11/08/2022 | 25.56 | 26.83 | 25.28 | 26.63 |
| 11/09/2022 | 26.48 | 26.79 | 26.04 | 26.54 |
| 11/10/2022 | 26.41 | 28.3 | 25.84 | 28.13 |
| 11/11/2022 | 28.47 | 29.38 | 28.36 | 29.03 |
| 11/14/2022 | 29.03 | 29.61 | 28.5 | 28.55 |
| 11/15/2022 | 28.59 | 28.8 | 27.88 | 28.62 |
| 11/16/2022 | 28.52 | 28.53 | 27.34 | 27.55 |
| 11/17/2022 | 27.69 | 27.69 | 26.81 | 27.14 |
| 11/18/2022 | 27.13 | 27.8 | 26.79 | 27.61 |
| 11/21/2022 | 27.45 | 27.62 | 27 | 27.36 |
| 11/22/2022 | 27.23 | 27.38 | 26.63 | 27.15 |
| 11/23/2022 | 27.2 | 27.75 | 26.92 | 27.68 |
| 11/24/2022 | 27.65 | 27.93 | 27.52 | 27.73 |
| 11/25/2022 | 27.54 | 27.93 | 27.36 | 27.86 |
| 11/28/2022 | 27.85 | 28.2 | 27.32 | 28 |
| 11/29/2022 | 28.1 | 28.1 | 26.93 | 27.09 |
| 11/30/2022 | 27.23 | 27.28 | 26.79 | 26.83 |
| 12/01/2022 | 27.33 | 27.82 | 27.06 | 27.63 |
| 12/02/2022 | 27.63 | 28.71 | 27.57 | 28.52 |
| 12/05/2022 | 28.27 | 28.48 | 27.72 | 27.8 |
| 12/06/2022 | 27.83 | 27.97 | 26.98 | 26.98 |
| 12/07/2022 | 26.96 | 27.8 | 26.88 | 27.52 |
| 12/08/2022 | 27.68 | 27.93 | 27.38 | 27.54 |
| 12/09/2022 | 27.79 | 28.45 | 27.6 | 27.95 |
| 12/12/2022 | 27.98 | 28.25 | 27.32 | 27.99 |
| 12/13/2022 | 28.08 | 29.18 | 27.56 | 28.54 |
| 12/14/2022 | 28.4 | 28.88 | 28.26 | 28.86 |
| 12/15/2022 | 28.29 | 28.58 | 27.28 | 27.28 |
| 12/16/2022 | 27.28 | 27.42 | 26.64 | 26.92 |
| 12/19/2022 | 27.07 | 27.43 | 26.85 | 26.89 |
| 12/20/2022 | 26.7 | 26.89 | 26.12 | 26.71 |
| 12/21/2022 | 26.94 | 27.39 | 26.85 | 27.29 |
| 12/22/2022 | 27.18 | 27.61 | 26.54 | 26.65 |
| 12/23/2022 | 26.66 | 27.19 | 26.65 | 26.88 |
| 12/27/2022 | 27.13 | 27.15 | 26.65 | 26.79 |
| 12/28/2022 | 26.78 | 27.28 | 26.78 | 27.14 |
| 12/29/2022 | 27.08 | 27.92 | 26.75 | 27.86 |
| 12/30/2022 | 27.72 | 28.02 | 27.66 | 27.8 |