Yahoo

Mail

Singapore markets close in 7 hours 23 minutes

Straits Times Index
3,189.22
-19.64(-0.61%)
Nikkei
31,370.93
-388.95(-1.22%)
Hang Seng
17,546.39
-263.27(-1.48%)
FTSE 100
7,510.72
-97.36(-1.28%)
Bitcoin USD
27,500.20
-376.42(-1.35%)
CMC Crypto 200
588.73
-14.81(-2.45%)

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:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	28.06	28.41	27.52	27.86	27.86	36,758
29 Sept 2023	27.75	28.62	27.90	28.17	28.17	12,173
28 Sept 2023	28.10	28.06	27.54	27.65	27.65	32,395
27 Sept 2023	28.18	28.56	28.08	28.33	28.33	30,180
26 Sept 2023	28.02	28.36	27.86	28.17	28.17	86,108
25 Sept 2023	29.50	29.50	26.37	27.92	27.92	224,817
22 Sept 2023	30.61	30.45	29.13	29.14	29.14	282,682
21 Sept 2023	30.07	30.77	30.20	30.54	30.54	130,318
20 Sept 2023	29.17	30.35	29.19	30.35	30.35	44,789
19 Sept 2023	28.59	28.77	28.20	28.73	28.73	31,003
18 Sept 2023	29.00	29.20	28.48	28.90	28.90	40,479
15 Sept 2023	29.64	29.76	28.72	28.92	28.92	347,192
14 Sept 2023	29.29	29.87	29.25	29.87	29.87	270,754
13 Sept 2023	28.85	29.24	28.65	29.24	29.24	6,519
12 Sept 2023	28.95	29.21	28.72	28.95	28.95	10,200
11 Sept 2023	29.14	29.14	28.75	28.96	28.96	15,230
08 Sept 2023	28.93	29.13	28.63	29.05	29.05	429,880
07 Sept 2023	29.39	29.26	28.85	28.92	28.92	1,177
06 Sept 2023	29.58	29.61	29.10	29.37	29.37	3,508
05 Sept 2023	29.30	29.60	29.28	29.53	29.53	9,868
04 Sept 2023	29.68	29.72	29.29	29.29	29.29	4,599
01 Sept 2023	29.95	29.94	29.48	29.48	29.48	7,078
31 Aug 2023	30.30	30.41	30.04	30.41	30.41	21,144
30 Aug 2023	30.52	30.55	30.32	30.47	30.47	15,077
29 Aug 2023	30.10	30.53	30.38	30.53	30.53	1,740
25 Aug 2023	30.09	30.20	29.75	29.95	29.95	2,516
24 Aug 2023	29.82	30.55	30.02	30.02	30.02	2,785
23 Aug 2023	29.88	30.06	29.73	30.06	30.06	3,592
22 Aug 2023	29.50	29.94	29.67	29.70	29.70	7,027
21 Aug 2023	29.68	29.63	29.35	29.38	29.38	3,772
18 Aug 2023	29.90	29.75	29.34	29.34	29.34	95,836
17 Aug 2023	30.24	30.06	29.75	29.77	29.77	3,321
16 Aug 2023	30.12	30.54	30.19	30.37	30.37	14,603
15 Aug 2023	29.83	29.83	29.83	29.83	29.83	-
14 Aug 2023	30.06	30.16	29.64	30.11	30.11	10,557
11 Aug 2023	30.14	30.22	29.90	29.90	29.90	14,257
10 Aug 2023	30.04	30.23	29.90	30.15	30.15	22,970
09 Aug 2023	30.41	30.52	29.94	29.96	29.96	12,312
08 Aug 2023	30.01	30.38	29.88	30.38	30.38	5,300
07 Aug 2023	30.24	30.30	29.85	29.92	29.92	915
04 Aug 2023	30.33	30.57	30.04	30.40	30.40	103,559
03 Aug 2023	30.33	30.49	30.04	30.45	30.45	101,833
02 Aug 2023	29.58	30.75	29.48	30.60	30.60	27,267
01 Aug 2023	30.89	30.77	30.22	30.25	30.25	7,688
31 Jul 2023	31.43	31.38	30.89	30.90	30.90	8,912
28 Jul 2023	30.96	31.71	30.70	31.31	31.31	30,498
27 Jul 2023	31.21	33.06	30.71	32.12	32.12	41,220
26 Jul 2023	31.56	31.21	30.28	31.12	31.12	73,030
25 Jul 2023	31.15	31.79	30.92	31.65	31.65	54,932
24 Jul 2023	31.25	31.24	30.85	31.21	31.21	44,613
21 Jul 2023	30.94	31.23	30.74	31.07	31.07	48,378
20 Jul 2023	31.00	31.00	30.71	30.94	30.94	50,039
19 Jul 2023	31.75	31.90	30.96	30.98	30.98	57,669
18 Jul 2023	31.85	31.94	31.66	31.78	31.78	21,705
17 Jul 2023	31.88	32.00	31.64	31.88	31.88	345,014
14 Jul 2023	31.50	32.09	31.53	31.77	31.77	203,132
13 Jul 2023	31.17	31.57	31.01	31.47	31.47	56,712
12 Jul 2023	30.57	31.01	30.16	30.98	30.98	80,866
11 Jul 2023	30.46	30.87	30.29	30.52	30.52	65,098
10 Jul 2023	30.13	30.62	29.86	30.37	30.37	130,212
07 Jul 2023	30.97	31.00	29.54	30.25	30.25	186,701
06 Jul 2023	32.60	32.75	30.67	31.11	31.11	265,520
05 Jul 2023	32.63	32.70	32.40	32.55	32.55	25,340
04 Jul 2023	32.60	32.93	32.29	32.73	32.73	43,290
03 Jul 2023	33.75	33.63	32.41	32.56	32.56	121,703
30 Jun 2023	33.13	33.71	33.06	33.66	33.66	29,983
29 Jun 2023	32.63	33.25	32.61	33.10	33.10	19,072
28 Jun 2023	32.31	32.64	32.21	32.63	32.63	54,494
27 Jun 2023	32.69	32.99	32.16	32.39	32.39	49,667
26 Jun 2023	33.58	33.40	32.58	32.88	32.88	165,999
23 Jun 2023	33.58	34.05	33.06	33.07	33.07	124,817
22 Jun 2023	33.92	33.84	33.37	33.58	33.58	211,634
21 Jun 2023	34.49	34.34	33.84	34.00	34.00	239,280
20 Jun 2023	34.60	34.84	34.28	34.40	34.40	16,605
19 Jun 2023	34.95	35.17	34.55	34.59	34.59	39,702
16 Jun 2023	34.93	35.50	34.94	35.23	35.23	43,922
15 Jun 2023	35.30	35.45	34.64	34.92	34.92	29,837
14 Jun 2023	35.47	35.88	35.23	35.57	35.57	40,140
13 Jun 2023	35.61	35.91	35.35	35.65	35.65	49,081
12 Jun 2023	35.03	35.66	34.96	35.44	35.44	26,520
09 Jun 2023	34.85	35.00	34.68	34.88	34.88	20,378
08 Jun 2023	35.24	35.46	34.16	34.89	34.89	244,926
07 Jun 2023	34.74	35.29	34.40	34.89	34.89	46,248
06 Jun 2023	34.05	34.75	33.83	34.12	34.12	261,534
05 Jun 2023	33.66	33.95	33.30	33.84	33.84	296,012
02 Jun 2023	32.29	33.66	32.64	33.33	33.33	13,068
01 Jun 2023	32.42	33.20	32.22	32.37	32.37	17,145
31 May 2023	32.74	33.24	32.08	32.19	32.19	36,310
30 May 2023	33.08	33.47	32.69	32.89	32.89	25,298
26 May 2023	32.29	33.01	32.10	32.72	32.72	21,630
25 May 2023	32.50	33.07	32.20	32.31	32.31	24,667
24 May 2023	33.25	32.97	32.28	32.45	32.45	31,010
23 May 2023	33.96	34.01	33.08	33.09	33.09	19,826
22 May 2023	34.00	34.08	33.64	33.95	33.95	24,472
22 May 2023	0.29 Dividend
19 May 2023	33.81	34.52	34.04	34.22	33.93	73,749
18 May 2023	34.22	34.71	33.83	34.00	33.71	38,061
17 May 2023	34.91	35.13	34.10	34.79	34.50	34,009
16 May 2023	35.99	35.86	34.86	34.92	34.62	33,883
15 May 2023	35.90	36.20	35.60	35.72	35.42	7,904
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,189.22-19.64(-0.61%)

Nikkei31,370.93-388.95(-1.22%)

Hang Seng17,546.39-263.27(-1.48%)

FTSE 1007,510.72-97.36(-1.28%)

Bitcoin USD27,500.20-376.42(-1.35%)

CMC Crypto 200588.73-14.81(-2.45%)

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

Straits Times Index
3,189.22
-19.64(-0.61%)

Nikkei
31,370.93
-388.95(-1.22%)

Hang Seng
17,546.39
-263.27(-1.48%)

FTSE 100
7,510.72
-97.36(-1.28%)

Bitcoin USD
27,500.20
-376.42(-1.35%)

CMC Crypto 200
588.73
-14.81(-2.45%)