Singapore markets closed

Amplifon S.p.A. (0N61.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
30.46+0.82 (+2.77%)
At close: 04:45PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202434.2235.1234.1534.8334.83164,271
13 Jun 202434.1534.2433.7534.2434.247,028
12 Jun 202433.4734.2833.6034.1734.1711,127
11 Jun 202433.6634.4233.7333.8333.8345,395
10 Jun 202433.9434.0833.5533.6233.627,909
07 Jun 202433.8834.0733.7634.0034.005,592
06 Jun 202434.1234.2333.6233.6233.625,105
05 Jun 202433.6634.2333.6034.0734.0720,944
04 Jun 202433.1233.7932.7033.4533.4534,783
03 Jun 202433.6933.8232.9232.9232.9251,029
31 May 202433.7133.9233.3533.8833.8819,303
30 May 202433.7034.4233.5233.9933.997,248
29 May 202433.7034.0233.5533.8233.8212,022
28 May 202433.7633.8533.4033.7733.7717,267
24 May 202433.4633.8533.2633.3633.3621,177
23 May 202433.6033.6233.1633.5633.5666,245
22 May 202433.3733.6433.0633.6033.6046,924
21 May 202434.6934.5433.1733.1733.1733,830
20 May 202436.8734.6034.0434.5734.5724,323
20 May 20240.29 Dividend
17 May 202434.3334.5733.9634.4334.1424,240
16 May 202433.8834.7134.0934.3534.0616,323
15 May 202433.6734.4833.7034.4834.1933,609
14 May 202433.5634.1933.3133.9033.6134,666
13 May 202433.8534.5833.3733.3933.1159,368
10 May 202433.5134.5634.0234.5634.27148,348
09 May 202433.5833.8833.1433.7033.4231,883
08 May 202433.8134.1833.3033.3833.1082,413
07 May 202432.8534.0333.0834.0033.7151,737
03 May 202431.6532.0631.4731.4731.2012,103
02 May 202431.3532.6531.2031.4031.1446,462
01 May 202431.5131.4331.4331.4331.174,481
30 Apr 202431.6331.8031.4031.4331.1717,594
29 Apr 202431.3431.8131.5131.7231.4511,704
26 Apr 202431.3531.6831.2931.5031.2327,884
25 Apr 202431.4431.6130.8531.0130.7524,599
24 Apr 202432.0132.1831.2531.3131.0527,181
23 Apr 202431.6632.1931.7132.1531.8817,324
22 Apr 202431.3431.8531.3131.6131.3425,449
19 Apr 202430.8831.5230.9631.3131.0436,525
18 Apr 202430.8031.1030.5130.8530.5922,672
17 Apr 202431.0731.1730.8330.8330.578,999
16 Apr 202430.4231.5030.3931.2530.9923,643
15 Apr 202431.4331.5230.8030.9030.6413,059
12 Apr 202430.8531.6230.8331.3431.0894,133
11 Apr 202430.3130.6830.0130.2830.0249,096
10 Apr 202431.4432.0030.5130.6430.3861,885
09 Apr 202432.4632.7029.9731.8231.55211,525
08 Apr 202432.3732.5331.6732.4832.2111,416
05 Apr 202432.6332.2631.8231.9631.6923,526
04 Apr 202432.9032.9932.3832.5332.2611,662
03 Apr 202433.1733.5432.7232.9732.699,928
02 Apr 202433.4633.6533.0033.2532.9716,711
28 Mar 202433.8134.0633.5733.7933.5133,448
27 Mar 202434.0234.1133.4634.0133.7219,998
26 Mar 202432.6034.3633.0533.3333.0566,258
25 Mar 202432.0033.0331.5332.6732.3926,283
22 Mar 202432.3532.0031.2431.6731.40127,881
21 Mar 202432.7632.9232.0332.0331.7622,392
20 Mar 202432.1032.6032.0832.4132.1413,589
19 Mar 202431.6832.2831.5932.2832.0113,389
18 Mar 202432.6332.7731.5032.1231.8537,426
15 Mar 202433.2433.0232.1932.8132.5337,043
14 Mar 202433.4233.9732.9032.9532.6737,364
13 Mar 202433.5434.0933.6233.6333.3520,752
12 Mar 202433.0633.8833.0933.8133.5330,940
11 Mar 202433.6733.6132.5732.9432.6644,979
08 Mar 202432.9134.2032.5633.6133.3360,654
07 Mar 202430.9433.2429.8930.9230.66131,190
06 Mar 202430.8731.0530.6330.9530.6936,887
05 Mar 202431.0231.2330.6530.8330.5739,992
04 Mar 202431.5031.6830.8730.9730.7142,031
01 Mar 202430.8731.4230.6231.3931.1341,554
29 Feb 202431.1831.6130.8631.2731.0141,223
28 Feb 202432.0632.0031.1731.2430.9833,526
27 Feb 202432.0032.1831.4931.9331.6635,054
26 Feb 202432.4132.4031.8432.0931.8216,930
23 Feb 202432.5632.6532.2432.2832.0026,364
22 Feb 202431.4532.5231.6532.5032.2345,595
21 Feb 202431.6631.6031.3031.4731.206,029
20 Feb 202431.6131.6531.3831.4731.207,644
19 Feb 202431.6831.8331.3431.5631.2916,745
16 Feb 202431.8331.9531.5731.8631.5932,008
15 Feb 202431.3631.7831.2831.4431.1830,901
14 Feb 202430.6431.4330.7531.1930.9319,977
13 Feb 202431.2931.4030.5130.8330.5727,250
12 Feb 202431.3631.7431.1231.3531.0921,783
09 Feb 202431.5031.7031.3331.4931.2213,767
08 Feb 202431.2831.6831.1331.3631.1019,646
07 Feb 202431.2431.3130.7831.2130.9520,884
06 Feb 202429.8831.2530.0130.5330.2740,263
05 Feb 202429.8329.9829.6729.9829.7310,200
02 Feb 202430.0930.1229.5929.7329.4811,183
01 Feb 202430.3130.4529.7629.9229.6715,362
31 Jan 202430.1930.4030.0930.3730.1115,643
30 Jan 202430.0930.2429.8530.2129.9620,769
29 Jan 202430.3230.5029.7630.0829.8336,400
26 Jan 202429.9030.6429.8230.6030.3433,888
25 Jan 202429.8929.9729.7129.8929.6425,231
24 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...