Vienna - Delayed Quote EUR

Amplifon S.p.A. (AMP.VI)

18.72
-0.50
(-2.60%)
At close: May 9 at 3:30:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.2819.2818.7218.7218.72-
May 8, 202518.7319.2318.7319.2219.22-
May 7, 202518.7519.5118.7519.1819.187,953
May 6, 202517.4918.7317.3218.6918.699,288
May 5, 202517.4017.6817.4017.6817.68-
May 2, 202516.9417.5516.9417.5517.55975
Apr 30, 202516.9016.9516.7916.8216.821,040
Apr 29, 202516.9016.9216.7316.7516.75-
Apr 28, 202516.9816.9916.9416.9516.95-
Apr 25, 202517.3017.3017.0017.0417.04-
Apr 24, 202516.9517.1616.9517.1417.14-
Apr 23, 202516.9117.0216.8817.0217.02-
Apr 22, 202516.2316.2315.6615.8515.85-
Apr 17, 202516.4416.5216.3616.3616.36-
Apr 16, 202516.4916.4916.2516.2516.25520
Apr 15, 202517.4517.4516.8216.8216.82-
Apr 14, 202517.9417.9417.7117.7117.71-
Apr 11, 202517.8417.8417.3217.7817.781,875
Apr 10, 202518.3818.3818.0118.0118.01-
Apr 9, 202517.5317.6417.3917.3917.39520
Apr 8, 202517.2717.6317.2317.6317.63-
Apr 7, 202517.9218.0917.2817.6917.693,120
Apr 4, 202518.7818.9818.4318.5618.562,959
Apr 3, 202518.3218.6718.3218.4918.492,062
Apr 2, 202518.5918.5918.3318.3318.33-
Apr 1, 202518.7718.9218.7718.8918.89-
Mar 31, 202518.8618.8618.5218.7118.71-
Mar 28, 202519.5019.5019.2519.2519.25-
Mar 27, 202519.3619.4019.3619.4019.40-
Mar 26, 202519.6019.6019.3319.3919.39-
Mar 25, 202519.6019.7719.4919.7719.77-
Mar 24, 202519.6019.6019.3619.4719.47-
Mar 21, 202519.7919.7919.3519.3519.35-
Mar 20, 202519.9620.0719.9620.0620.06-
Mar 19, 202519.7519.7519.5519.7519.75-
Mar 18, 202520.1120.1119.7919.7919.79-
Mar 17, 202520.2120.2120.0520.0820.08-
Mar 14, 202520.1520.2020.0220.0220.02-
Mar 13, 202520.2720.3920.1820.3020.30-
Mar 12, 202520.9320.9320.3920.3920.39-
Mar 11, 202521.3321.3321.0121.0121.01-
Mar 10, 202521.3021.3721.0421.3721.37-
Mar 7, 202520.3620.9420.3620.9420.94-
Mar 6, 202524.2824.2820.9020.9020.90398
Mar 5, 202523.3923.6823.3523.6823.68-
Mar 4, 202523.8824.1323.6123.6123.61-
Mar 3, 202524.3524.3524.0224.0224.02-
Feb 28, 202524.2324.3924.2324.3924.39-
Feb 27, 202524.5324.5824.5324.5324.53-
Feb 26, 202524.7524.9824.7224.7224.72-
Feb 25, 202525.4625.4624.9724.9724.97-
Feb 24, 202525.2725.3525.1925.1925.19-
Feb 21, 202525.1625.3325.1625.2425.24-
Feb 20, 202525.2925.4825.2925.3225.32-
Feb 19, 202525.6925.6925.2525.2525.25-
Feb 18, 202526.2226.2225.8625.8625.86-
Feb 17, 202526.7526.7526.4526.4526.45-
Feb 14, 202526.9426.9626.8826.8826.88-
Feb 13, 202526.8327.0926.8326.9926.99-
Feb 12, 202526.7326.9326.6426.6426.64398
Feb 11, 202526.4126.6426.4126.6126.61-
Feb 10, 202526.2426.4126.1626.3326.33-
Feb 7, 202526.1326.3326.1326.2626.2626
Feb 6, 202525.8126.2525.8126.0826.08-
Feb 5, 202525.7225.7925.7225.7925.79-
Feb 4, 202525.6525.8325.6225.6225.62-
Feb 3, 202525.1725.6225.1725.6225.62796
Jan 31, 202525.8525.9325.8425.9325.93-
Jan 30, 202525.7126.0425.7125.8325.83-
Jan 29, 202525.9526.0825.9325.9325.93-
Jan 28, 202525.8925.9525.8925.9325.93-
Jan 27, 202525.5125.6025.3825.3825.38-
Jan 24, 202526.2926.2925.8325.8325.83-
Jan 23, 202526.2626.3326.1926.2826.28-
Jan 22, 202526.0226.2626.0226.1826.18-
Jan 21, 202525.7925.9325.7925.9025.90-
Jan 20, 202526.3026.3526.1126.3526.35-
Jan 17, 202526.4726.4925.9525.9525.95-
Jan 16, 202526.6826.7126.4826.4826.48-
Jan 15, 202526.2226.3526.1326.3526.35398
Jan 14, 202526.3226.4426.3226.4426.44-
Jan 13, 202525.5325.7025.0825.7025.70-
Jan 10, 202525.6325.6325.2425.2425.24-
Jan 9, 202525.7325.8425.7125.7625.76-
Jan 8, 202526.1726.1725.4325.4325.43-
Jan 7, 202525.6026.0725.6026.0726.07-
Jan 6, 202524.9025.5624.9025.5625.56-
Jan 3, 202524.8524.8524.5424.5424.54-
Jan 2, 202524.8925.1124.8925.1125.11-
Dec 30, 202424.6824.9324.6824.8924.89-
Dec 27, 202425.4725.4725.1325.1325.13-
Dec 23, 202424.7225.5824.7225.5825.58-
Dec 20, 202424.3124.5624.2424.5624.56-
Dec 19, 202424.4624.4624.3724.4124.41-
Dec 18, 202424.7924.8924.7924.8424.84-
Dec 17, 202424.5524.6524.5324.5724.57-
Dec 16, 202425.2125.2124.7824.7824.78-
Dec 13, 202425.5725.5725.4925.4925.49-
Dec 12, 202425.6525.8925.6525.8925.89-
Dec 11, 202425.1425.3625.1425.2525.25-
Dec 10, 202424.7125.1924.6025.1925.19-
Dec 9, 202424.4524.5124.3324.5124.51-
Dec 6, 202424.2824.3624.2824.3524.35-
Dec 5, 202424.2324.4324.1724.1724.17-
Dec 4, 202424.3324.4624.2124.2124.21-
Dec 3, 202424.0524.2624.0524.2024.20-
Dec 2, 202423.9523.9823.7923.9823.98-
Nov 29, 202423.6423.7623.5923.7123.71-
Nov 28, 202423.3823.4723.3323.3323.33-
Nov 27, 202423.1323.3823.1323.3823.38-
Nov 26, 202423.1523.3823.0423.3823.38-
Nov 25, 202423.4823.4823.2723.2723.27-
Nov 22, 202423.3623.6523.2423.6023.6072
Nov 21, 202423.2623.2623.1623.2123.21-
Nov 20, 202423.7023.7023.3823.3823.38-
Nov 19, 202423.7923.7923.3323.3323.33-
Nov 18, 202423.5823.5823.5023.5523.55-
Nov 15, 202423.7923.8923.7823.8023.80-
Nov 14, 202423.7924.0923.7924.0924.09-
Nov 13, 202424.0424.0423.6223.8823.88-
Nov 12, 202425.0725.0724.5324.5924.59-
Nov 11, 202424.5924.9724.5924.9724.97-
Nov 8, 202425.1725.1724.6424.6424.64-
Nov 7, 202425.5525.8025.5125.5125.51-
Nov 6, 202425.9026.0925.4825.4825.48-
Nov 5, 202425.2525.4825.2525.4225.42-
Nov 4, 202425.8625.8625.1425.1425.14-
Nov 1, 202425.5625.8325.4725.8325.83-
Oct 31, 202425.5925.5925.2625.3725.37-
Oct 30, 202427.1627.1626.0226.4826.48756
Oct 29, 202427.7627.7627.2127.2127.21-
Oct 28, 202427.4427.5227.4027.5227.52-
Oct 25, 202427.5227.5227.4227.4227.42-
Oct 24, 202427.3727.6527.3727.6527.65-
Oct 23, 202427.4427.5027.3827.5027.50-
Oct 22, 202427.6627.6627.4127.4127.41-
Oct 21, 202427.8927.8927.6327.7327.73-
Oct 18, 202427.8928.2927.6227.6227.62-
Oct 17, 202427.3927.7527.3927.7527.75-
Oct 16, 202426.6127.2226.6127.2227.22-
Oct 15, 202427.3227.3227.1427.1427.14-
Oct 14, 202427.2527.2727.0327.2727.27-
Oct 11, 202427.0827.1527.0227.1527.15-
Oct 10, 202427.2127.2127.0327.0427.04-
Oct 9, 202427.5527.5527.0927.2327.23-
Oct 8, 202426.6427.4726.6427.4727.47-
Oct 7, 202426.7726.9926.7526.9926.99-
Oct 4, 202425.8125.8125.2525.5425.54-
Oct 3, 202426.3426.3425.6925.6925.69-
Oct 2, 202425.8426.2825.8426.0726.07-
Oct 1, 202426.0426.0425.9325.9325.93-
Sep 30, 202426.8126.8126.3126.3126.31-
Sep 27, 202426.5926.5926.4926.4926.49-
Sep 26, 202426.7326.7326.5126.5126.51-
Sep 25, 202426.3726.5626.3726.4926.49-
Sep 24, 202426.7526.7526.2426.2426.24-
Sep 23, 202426.0926.4126.0926.2226.22-
Sep 20, 202427.0027.0026.3626.3626.36-
Sep 19, 202427.1727.2027.0127.0127.01-
Sep 18, 202427.4427.4427.1027.1027.10-
Sep 17, 202427.4127.4727.4127.4127.41-
Sep 16, 202427.5527.5527.2827.2827.28-
Sep 13, 202427.4427.7627.4427.4727.47-
Sep 12, 202427.4327.5527.3427.3427.34-
Sep 11, 202427.7527.7527.4527.5427.54-
Sep 10, 202426.5427.4826.5427.4827.48-
Sep 9, 202428.1628.4328.1628.4228.42-
Sep 6, 202428.0128.2528.0128.2528.25-
Sep 5, 202427.7528.2427.7528.2428.24-
Sep 4, 202428.5628.7028.1128.1128.11-
Sep 3, 202428.8129.1628.8128.9828.98-
Sep 2, 202429.0429.0428.4528.6528.65-
Aug 30, 202429.5129.5129.3329.3329.33-
Aug 29, 202429.1929.4629.1929.4629.46-
Aug 28, 202428.9929.2628.9929.2629.26-
Aug 27, 202428.9829.1628.9428.9428.94-
Aug 26, 202428.9928.9928.8128.8128.81-
Aug 23, 202428.8928.9728.8928.9528.95-
Aug 22, 202428.8729.0028.8729.0029.00-
Aug 21, 202428.8029.0828.8028.9428.94-
Aug 20, 202429.2829.3529.0729.0729.07-
Aug 19, 202428.9429.3828.9429.3829.38-
Aug 16, 202428.7528.9128.7528.9128.91-
Aug 15, 202428.5228.7628.5228.7628.76-
Aug 14, 202428.5228.7828.4828.4828.48-
Aug 13, 202428.2128.2127.9828.1728.17-
Aug 12, 202427.9328.1927.8628.1928.19-
Aug 9, 202428.1428.1427.8227.8227.82-
Aug 8, 202428.1428.1427.5927.8427.84-
Aug 7, 202428.0328.3328.0328.3328.33-
Aug 6, 202428.2028.2928.2028.2328.23-
Aug 5, 202428.6028.6027.9627.9627.96-
Aug 2, 202428.6928.6928.5628.6528.65-
Aug 1, 202428.8029.0728.3728.3728.37-
Jul 31, 202428.3529.2528.3529.2529.25-
Jul 30, 202429.1129.1228.0228.0228.0226
Jul 29, 202429.4929.7229.2129.2129.21-
Jul 26, 202429.2629.4029.0829.4029.40-
Jul 25, 202429.8129.8129.5329.5729.57-
Jul 24, 202429.9129.9129.6429.7229.72-
Jul 23, 202430.3530.3529.8129.8129.81-
Jul 22, 202430.0730.2830.0730.2830.28-
Jul 19, 202429.7530.2129.7530.0630.06-
Jul 18, 202430.0830.0830.0030.0030.00-
Jul 17, 202429.9930.1829.9430.0230.02-
Jul 16, 202430.2730.2730.2230.2630.26-
Jul 15, 202431.2431.2430.7530.7530.75-
Jul 12, 202430.6230.8330.6230.8330.83-
Jul 11, 202430.6030.7030.4930.7030.70-
Jul 10, 202430.6630.6630.3330.3330.33-
Jul 9, 202430.5830.6930.5130.6930.69-
Jul 8, 202431.0131.0130.3830.5430.54-
Jul 5, 202431.5231.7831.5231.7831.78-
Jul 4, 202433.5033.5033.5033.5033.50-
Jul 3, 202433.5733.5733.5733.5733.57-
Jul 2, 202433.0133.0133.0133.0133.01-
Jul 1, 202433.6333.6333.6333.6333.63-
Jun 28, 202433.8933.8933.8933.8933.89-
Jun 27, 202433.1133.1133.1133.1133.11-
Jun 26, 202433.4433.4433.4433.4433.44-
Jun 25, 202433.7733.7733.7733.7733.77-
Jun 24, 202433.3533.6333.3533.6033.60316
Jun 21, 202433.9433.9433.9433.9433.94-
Jun 20, 202433.8633.8633.8633.8633.86-
Jun 19, 202434.1234.1234.1234.1234.12-
Jun 18, 202434.2834.2834.2834.2834.28-
Jun 17, 202434.7034.7034.7034.7034.70-
Jun 14, 202434.2534.2534.2534.2534.25-
Jun 13, 202434.2234.2234.2234.2234.22-
Jun 12, 202433.9033.9033.9033.9033.90-
Jun 11, 202433.8433.8433.8433.8433.84-
Jun 10, 202434.0834.0834.0834.0834.08-
Jun 7, 202433.7933.7933.7933.7933.79-
Jun 6, 202434.2934.2934.2934.2934.29-
Jun 5, 202433.7933.7933.7933.7933.79-
Jun 4, 202432.8532.8532.8532.8532.85-
Jun 3, 202433.7233.7233.7233.7233.72-
May 31, 202433.7033.7033.7033.7033.70-
May 30, 202433.7933.7933.7933.7933.79-
May 29, 202433.6333.6333.6333.6333.63-
May 28, 202433.8333.8333.8333.8333.83-
May 27, 202433.8633.8633.8633.8633.86-
May 24, 202433.2933.2933.2933.2933.29-
May 23, 202433.5433.5433.5433.5433.54-
May 22, 202434.4334.4334.4334.4334.43-
May 21, 202434.4334.4334.4334.4334.43-
May 20, 2024 0.29 Dividend
May 20, 202434.0734.0734.0734.0734.07-
May 17, 202434.3134.3134.3134.3134.02-
May 16, 202434.4334.4334.4334.4334.14-
May 15, 202434.1534.1534.1534.1533.86-
May 14, 202433.8233.8233.8233.8233.53-
May 13, 202434.5034.5034.5034.5034.21-
May 10, 202434.3334.3334.3334.3334.04-
May 9, 202433.4433.4433.4433.4433.16-

Related Tickers

0401.HK WANJIA GROUP
0.070
+2.94%
 
NVLG.TA Novolog (Pharm-Up 1966) Ltd
155.60
0.00%
 
ARJO-B.ST Arjo AB (publ)
31.08
+1.37%
 
GALE.SW Galenica AG
87.05
+0.12%
 
QIPT.TO Quipt Home Medical Corp.
3.0200
+2.03%
 
EDAP EDAP TMS S.A.
2.2200
+0.91%
 
SIG.AX Sigma Healthcare Limited
3.0200
+0.33%
 
ZYXI Zynex, Inc.
2.0700
-2.36%
 
COSM Cosmos Health Inc.
0.4200
-2.51%
 
8403.TWO ShareHope Medicine Co., Ltd.
28.70
+0.70%