Yahoo

Mail

Singapore markets open in 8 hours 48 minutes

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,060.02
-1.80(-0.04%)
Dow
37,883.42
+148.31(+0.39%)
Nasdaq
15,885.76
+0.74(+0.00%)
Bitcoin USD
61,885.34
-2,811.04(-4.34%)
CMC Crypto 200
885.54
0.00(0.00%)

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 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	31.43	31.52	30.80	30.90	30.90	13,059
12 Apr 2024	30.85	31.62	30.83	31.34	31.34	94,133
11 Apr 2024	30.31	30.68	30.01	30.28	30.28	49,096
10 Apr 2024	31.44	32.00	30.51	30.64	30.64	61,885
09 Apr 2024	32.46	32.70	29.97	31.82	31.82	211,525
08 Apr 2024	32.37	32.53	31.67	32.48	32.48	11,416
05 Apr 2024	32.63	32.26	31.82	31.96	31.96	23,526
04 Apr 2024	32.90	32.99	32.38	32.53	32.53	11,662
03 Apr 2024	33.17	33.54	32.72	32.97	32.97	9,928
02 Apr 2024	33.46	33.65	33.00	33.25	33.25	16,711
28 Mar 2024	33.81	34.06	33.57	33.79	33.79	33,448
27 Mar 2024	34.02	34.11	33.46	34.01	34.01	19,998
26 Mar 2024	32.60	34.36	33.05	33.33	33.33	66,258
25 Mar 2024	32.00	33.03	31.53	32.67	32.67	26,283
22 Mar 2024	32.35	32.00	31.24	31.67	31.67	127,881
21 Mar 2024	32.76	32.92	32.03	32.03	32.03	22,392
20 Mar 2024	32.10	32.60	32.08	32.41	32.41	13,589
19 Mar 2024	31.68	32.28	31.59	32.28	32.28	13,389
18 Mar 2024	32.63	32.77	31.50	32.12	32.12	37,426
15 Mar 2024	33.24	33.02	32.19	32.81	32.81	37,043
14 Mar 2024	33.42	33.97	32.90	32.95	32.95	37,364
13 Mar 2024	33.54	34.09	33.62	33.63	33.63	20,752
12 Mar 2024	33.06	33.88	33.09	33.81	33.81	30,940
11 Mar 2024	33.67	33.61	32.57	32.94	32.94	44,979
08 Mar 2024	32.91	34.20	32.56	33.61	33.61	60,654
07 Mar 2024	30.94	33.24	29.89	30.92	30.92	131,190
06 Mar 2024	30.87	31.05	30.63	30.95	30.95	36,887
05 Mar 2024	31.02	31.23	30.65	30.83	30.83	39,992
04 Mar 2024	31.50	31.68	30.87	30.97	30.97	42,031
01 Mar 2024	30.87	31.42	30.62	31.39	31.39	41,554
29 Feb 2024	31.18	31.61	30.86	31.27	31.27	41,223
28 Feb 2024	32.06	32.00	31.17	31.24	31.24	33,526
27 Feb 2024	32.00	32.18	31.49	31.93	31.93	35,054
26 Feb 2024	32.41	32.40	31.84	32.09	32.09	16,930
23 Feb 2024	32.56	32.65	32.24	32.28	32.28	26,364
22 Feb 2024	31.45	32.52	31.65	32.50	32.50	45,595
21 Feb 2024	31.66	31.60	31.30	31.47	31.47	6,029
20 Feb 2024	31.61	31.65	31.38	31.47	31.47	7,644
19 Feb 2024	31.68	31.83	31.34	31.56	31.56	16,745
16 Feb 2024	31.83	31.95	31.57	31.86	31.86	32,008
15 Feb 2024	31.36	31.78	31.28	31.44	31.44	30,901
14 Feb 2024	30.64	31.43	30.75	31.19	31.19	19,977
13 Feb 2024	31.29	31.40	30.51	30.83	30.83	27,250
12 Feb 2024	31.36	31.74	31.12	31.35	31.35	21,783
09 Feb 2024	31.50	31.70	31.33	31.49	31.49	13,767
08 Feb 2024	31.28	31.68	31.13	31.36	31.36	19,646
07 Feb 2024	31.24	31.31	30.78	31.21	31.21	20,884
06 Feb 2024	29.88	31.25	30.01	30.53	30.53	40,263
05 Feb 2024	29.83	29.98	29.67	29.98	29.98	10,200
02 Feb 2024	30.09	30.12	29.59	29.73	29.73	11,183
01 Feb 2024	30.31	30.45	29.76	29.92	29.92	15,362
31 Jan 2024	30.19	30.40	30.09	30.37	30.37	15,643
30 Jan 2024	30.09	30.24	29.85	30.21	30.21	20,769
29 Jan 2024	30.32	30.50	29.76	30.08	30.08	36,400
26 Jan 2024	29.90	30.64	29.82	30.60	30.60	33,888
25 Jan 2024	29.89	29.97	29.71	29.89	29.89	25,231
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	29.60	30.08	29.25	29.57	29.57	80,977
19 Jan 2024	30.03	30.11	29.19	29.39	29.39	71,834
18 Jan 2024	30.45	30.59	29.40	29.89	29.89	104,589
17 Jan 2024	30.86	30.92	30.27	30.61	30.61	26,879
16 Jan 2024	31.48	31.50	30.35	30.58	30.58	54,012
15 Jan 2024	32.00	32.23	31.34	31.43	31.43	41,082
12 Jan 2024	31.58	32.44	31.79	32.05	32.05	52,907
11 Jan 2024	31.73	31.90	31.30	31.60	31.60	13,760
10 Jan 2024	31.58	31.80	31.31	31.66	31.66	22,000
09 Jan 2024	31.55	31.92	31.25	31.80	31.80	40,386
08 Jan 2024	31.31	31.78	30.84	31.60	31.60	83,832
05 Jan 2024	30.47	30.72	30.14	30.59	30.59	39,378
04 Jan 2024	30.72	30.94	30.30	30.56	30.56	30,846
03 Jan 2024	31.48	31.05	30.20	30.49	30.49	62,821
02 Jan 2024	31.60	31.65	30.92	31.18	31.18	26,332
29 Dec 2023	31.39	31.52	31.25	31.26	31.26	9,955
28 Dec 2023	31.51	31.55	31.23	31.42	31.42	14,138
27 Dec 2023	31.42	31.62	31.34	31.44	31.44	20,084
22 Dec 2023	31.75	31.85	31.35	31.55	31.55	40,190
21 Dec 2023	31.84	31.90	31.49	31.72	31.72	23,007
20 Dec 2023	31.56	31.99	31.39	31.97	31.97	28,463
19 Dec 2023	31.02	31.94	31.03	31.65	31.65	61,069
18 Dec 2023	31.49	31.69	30.91	30.99	30.99	78,028
15 Dec 2023	31.64	31.69	31.16	31.68	31.68	75,093
14 Dec 2023	30.94	31.99	30.85	31.75	31.75	214,571
13 Dec 2023	29.47	30.85	29.50	30.69	30.69	114,486
12 Dec 2023	28.88	29.51	28.86	29.51	29.51	78,947
11 Dec 2023	27.89	28.73	28.10	28.68	28.68	36,030
08 Dec 2023	27.77	28.09	27.52	28.09	28.09	23,303
07 Dec 2023	28.03	28.05	27.61	27.94	27.94	20,680
06 Dec 2023	27.81	28.10	27.42	27.95	27.95	113,515
05 Dec 2023	27.94	27.87	27.57	27.70	27.70	17,000
04 Dec 2023	28.15	28.19	27.80	27.99	27.99	31,494
01 Dec 2023	28.43	28.50	28.02	28.21	28.21	34,616
30 Nov 2023	28.40	28.61	28.30	28.51	28.51	17,489
29 Nov 2023	28.30	28.67	27.90	28.26	28.26	19,870
28 Nov 2023	28.80	28.65	28.08	28.19	28.19	52,782
27 Nov 2023	28.42	29.15	28.39	28.66	28.66	40,932
24 Nov 2023	28.22	28.44	28.12	28.41	28.41	5,239
23 Nov 2023	28.39	28.41	27.99	28.29	28.29	16,536
22 Nov 2023	28.00	28.31	27.97	28.21	28.21	59,012
21 Nov 2023	28.00	28.41	27.90	28.00	28.00	11,567
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,060.02-1.80(-0.04%)

Dow37,883.42+148.31(+0.39%)

Nasdaq15,885.76+0.74(+0.00%)

Bitcoin USD61,885.34-2,811.04(-4.34%)

CMC Crypto 200885.540.00(0.00%)

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

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,060.02
-1.80(-0.04%)

Dow
37,883.42
+148.31(+0.39%)

Nasdaq
15,885.76
+0.74(+0.00%)

Bitcoin USD
61,885.34
-2,811.04(-4.34%)

CMC Crypto 200
885.54
0.00(0.00%)