Amphenol Corporation (BIT:1APH)
Italy · Delayed Price · Currency is EUR 104.40
+1.86 (1.81%)
Last updated: Sep 19, 2025, 11:10 AM CET
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 103.00 | 103.00 | 102.72 | 104.40 | 104.40 | 1.81% | 119 |
| Sep 18, 2025 | 101.64 | 101.64 | 101.64 | 102.54 | 102.54 | 2.46% | 10 |
| Sep 17, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -0.38% | - |
| Sep 16, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | -0.59% | - |
| Sep 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - | - |
| Sep 12, 2025 | 101.70 | 101.70 | 101.70 | 101.06 | 100.92 | -1.02% | 11 |
| Sep 11, 2025 | 101.96 | 101.96 | 101.96 | 102.10 | 101.96 | -0.20% | - |
| Sep 10, 2025 | 102.06 | 102.06 | 102.06 | 102.30 | 102.16 | 5.58% | 10 |
| Sep 9, 2025 | 95.00 | 95.00 | 95.00 | 96.89 | 96.76 | 2.20% | 3 |
| Sep 8, 2025 | 94.67 | 94.67 | 94.67 | 94.80 | 94.67 | 1.69% | - |
| Sep 5, 2025 | 93.09 | 93.09 | 93.09 | 93.22 | 93.09 | -3.37% | - |
| Sep 4, 2025 | 96.34 | 96.34 | 96.34 | 96.47 | 96.34 | 2.78% | - |
| Sep 3, 2025 | 94.27 | 94.27 | 94.27 | 93.86 | 93.73 | 1.07% | 3 |
| Sep 2, 2025 | 93.06 | 93.06 | 93.06 | 92.87 | 92.74 | 0.14% | 21 |
| Sep 1, 2025 | 92.61 | 92.61 | 92.61 | 92.74 | 92.61 | - | - |
| Aug 29, 2025 | 95.70 | 95.70 | 95.70 | 92.74 | 92.61 | -2.74% | 66 |
| Aug 28, 2025 | 99.30 | 99.30 | 93.67 | 95.35 | 95.22 | 0.19% | 40 |
| Aug 27, 2025 | 95.44 | 95.44 | 95.44 | 95.17 | 95.04 | 0.50% | 3 |
| Aug 26, 2025 | 94.57 | 94.57 | 94.57 | 94.70 | 94.57 | -0.03% | - |
| Aug 25, 2025 | 94.60 | 94.60 | 94.60 | 94.73 | 94.60 | 0.73% | - |
| Aug 22, 2025 | 94.21 | 94.21 | 94.21 | 94.04 | 93.91 | 0.18% | 5 |
| Aug 21, 2025 | 93.74 | 93.74 | 93.74 | 93.87 | 93.74 | 2.46% | - |
| Aug 20, 2025 | 94.56 | 94.56 | 90.21 | 91.62 | 91.49 | -3.69% | 97 |
| Aug 19, 2025 | 95.89 | 95.89 | 95.89 | 95.13 | 95.00 | 0.32% | 10 |
| Aug 18, 2025 | 93.71 | 94.40 | 93.71 | 94.83 | 94.70 | 0.11% | 129 |
| Aug 14, 2025 | 94.60 | 94.60 | 94.60 | 94.73 | 94.60 | 2.26% | - |
| Aug 13, 2025 | 93.00 | 93.00 | 93.00 | 92.64 | 92.51 | -1.60% | 10 |
| Aug 12, 2025 | 94.02 | 94.02 | 94.02 | 94.15 | 94.02 | -0.83% | - |
| Aug 11, 2025 | 94.81 | 94.81 | 94.81 | 94.94 | 94.81 | 1.62% | - |
| Aug 8, 2025 | 93.30 | 93.30 | 93.30 | 93.43 | 93.30 | 0.28% | - |
| Aug 7, 2025 | 94.43 | 95.03 | 93.65 | 93.17 | 93.04 | -0.42% | 90 |
| Aug 6, 2025 | 93.43 | 93.43 | 93.43 | 93.56 | 93.43 | 0.92% | - |
| Aug 5, 2025 | 94.43 | 94.43 | 94.43 | 92.71 | 92.58 | -0.84% | 1 |
| Aug 4, 2025 | 92.74 | 92.74 | 92.74 | 93.50 | 93.37 | 3.72% | 20 |
| Aug 1, 2025 | 92.57 | 92.57 | 92.44 | 90.15 | 90.02 | -4.26% | 120 |
| Jul 31, 2025 | 93.85 | 93.85 | 93.85 | 94.16 | 94.03 | 2.87% | 100 |
| Jul 30, 2025 | 92.44 | 92.44 | 91.35 | 91.53 | 91.40 | -0.27% | 233 |
| Jul 29, 2025 | 91.65 | 91.65 | 91.65 | 91.78 | 91.65 | 1.01% | - |
| Jul 28, 2025 | 90.61 | 90.62 | 90.61 | 90.86 | 90.73 | 1.28% | 310 |
| Jul 25, 2025 | 90.31 | 90.31 | 90.31 | 89.71 | 89.59 | 2.89% | 5 |
| Jul 24, 2025 | 87.07 | 87.07 | 87.07 | 87.19 | 87.07 | -2.56% | - |
| Jul 23, 2025 | 86.63 | 91.51 | 86.63 | 89.48 | 89.36 | 2.78% | 214 |
| Jul 22, 2025 | 86.94 | 86.94 | 86.94 | 87.06 | 86.94 | -1.39% | - |
| Jul 21, 2025 | 88.17 | 88.17 | 88.17 | 88.29 | 88.17 | -0.43% | - |
| Jul 18, 2025 | 88.55 | 88.55 | 88.55 | 88.67 | 88.55 | 1.34% | - |
| Jul 17, 2025 | 87.38 | 87.38 | 87.38 | 87.50 | 87.38 | 3.05% | - |
| Jul 16, 2025 | 85.79 | 85.79 | 85.79 | 84.91 | 84.79 | -1.08% | 37 |
| Jul 15, 2025 | 85.72 | 85.72 | 85.72 | 85.84 | 85.72 | 0.28% | - |
| Jul 14, 2025 | 85.48 | 85.48 | 85.48 | 85.60 | 85.48 | 1.36% | - |
| Jul 11, 2025 | 84.33 | 84.33 | 84.33 | 84.45 | 84.33 | 0.50% | - |