Amphenol Corporation (BIT:1APH)
Italy · Delayed Price · Currency is EUR 116.46
+0.28 (0.24%)
At close: Dec 30, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 120.84 | 120.84 | 116.02 | 116.46 | 116.46 | 0.24% | 31 |
| Dec 29, 2025 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | 0.75% | - |
| Dec 23, 2025 | 114.44 | 114.44 | 114.44 | 115.32 | 115.32 | 0.58% | 57 |
| Dec 22, 2025 | 115.92 | 116.78 | 115.92 | 114.66 | 114.66 | 1.11% | 127 |
| Dec 19, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 2.79% | - |
| Dec 18, 2025 | 109.32 | 109.32 | 109.32 | 110.32 | 110.32 | 2.62% | 300 |
| Dec 17, 2025 | 111.32 | 111.32 | 111.32 | 107.50 | 107.50 | -1.88% | 43 |
| Dec 16, 2025 | 110.38 | 110.38 | 110.38 | 109.56 | 109.56 | -0.78% | 76 |
| Dec 15, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | -0.02% | - |
| Dec 12, 2025 | 110.30 | 110.30 | 110.30 | 110.44 | 110.30 | -5.04% | - |
| Dec 11, 2025 | 116.15 | 116.15 | 116.15 | 116.30 | 116.15 | -1.87% | - |
| Dec 10, 2025 | 118.82 | 118.82 | 118.60 | 118.52 | 118.37 | -0.74% | 26 |
| Dec 9, 2025 | 120.80 | 120.80 | 120.16 | 119.40 | 119.25 | -1.27% | 45 |
| Dec 8, 2025 | 120.79 | 120.79 | 120.79 | 120.94 | 120.79 | 2.15% | - |
| Dec 5, 2025 | 120.10 | 120.10 | 119.72 | 118.40 | 118.25 | -1.04% | 58 |
| Dec 4, 2025 | 119.49 | 119.49 | 119.49 | 119.64 | 119.49 | 0.25% | - |
| Dec 3, 2025 | 119.19 | 119.19 | 119.19 | 119.34 | 119.19 | -2.00% | - |
| Dec 2, 2025 | 121.63 | 121.63 | 121.63 | 121.78 | 121.63 | 2.01% | - |
| Dec 1, 2025 | 119.80 | 119.80 | 119.80 | 119.38 | 119.23 | -0.96% | 11 |
| Nov 28, 2025 | 120.24 | 120.84 | 120.24 | 120.54 | 120.39 | -0.05% | 15 |
| Nov 27, 2025 | 120.45 | 120.45 | 120.45 | 120.60 | 120.45 | 0.92% | - |
| Nov 26, 2025 | 119.35 | 119.35 | 119.35 | 119.50 | 119.35 | 1.29% | - |
| Nov 25, 2025 | 119.64 | 119.64 | 119.36 | 117.98 | 117.83 | -0.64% | 40 |
| Nov 24, 2025 | 117.54 | 118.20 | 117.54 | 118.74 | 118.59 | 5.17% | 90 |
| Nov 21, 2025 | 112.78 | 112.78 | 112.70 | 112.90 | 112.76 | -5.21% | 44 |
| Nov 20, 2025 | 121.34 | 121.34 | 121.34 | 119.10 | 118.95 | 1.81% | 149 |
| Nov 19, 2025 | 114.28 | 114.28 | 114.28 | 116.98 | 116.83 | 2.72% | 10 |
| Nov 18, 2025 | 112.04 | 112.04 | 112.04 | 113.88 | 113.74 | -1.44% | 100 |
| Nov 17, 2025 | 115.39 | 115.39 | 115.39 | 115.54 | 115.39 | -1.45% | - |
| Nov 14, 2025 | 113.66 | 113.70 | 113.66 | 117.24 | 117.09 | 0.36% | 170 |
| Nov 13, 2025 | 118.14 | 118.30 | 118.14 | 116.82 | 116.67 | -4.34% | 20 |
| Nov 12, 2025 | 121.97 | 121.97 | 121.97 | 122.12 | 121.96 | -0.51% | - |
| Nov 11, 2025 | 125.28 | 125.28 | 121.86 | 122.74 | 122.58 | 0.61% | 208 |
| Nov 10, 2025 | 121.85 | 121.85 | 121.85 | 122.00 | 121.84 | 4.22% | - |
| Nov 7, 2025 | 118.90 | 118.90 | 118.46 | 117.06 | 116.91 | -1.43% | 35 |
| Nov 6, 2025 | 118.86 | 118.86 | 118.86 | 118.76 | 118.61 | -2.50% | 24 |
| Nov 5, 2025 | 118.58 | 119.88 | 118.58 | 121.80 | 121.64 | 1.86% | 103 |
| Nov 4, 2025 | 121.64 | 121.64 | 119.50 | 119.58 | 119.43 | -2.62% | 629 |
| Nov 3, 2025 | 121.50 | 122.74 | 121.50 | 122.80 | 122.64 | 1.82% | 157 |
| Oct 31, 2025 | 122.28 | 122.28 | 120.80 | 120.60 | 120.45 | 0.97% | 170 |
| Oct 30, 2025 | 120.54 | 120.74 | 120.22 | 119.44 | 119.29 | -0.85% | 153 |
| Oct 29, 2025 | 119.26 | 119.52 | 119.26 | 120.46 | 120.31 | 3.54% | 103 |
| Oct 28, 2025 | 117.58 | 117.58 | 116.26 | 116.34 | 116.19 | -0.56% | 224 |
| Oct 27, 2025 | 117.06 | 117.06 | 117.06 | 117.00 | 116.85 | 1.49% | 108 |
| Oct 24, 2025 | 117.50 | 117.50 | 117.06 | 115.28 | 115.13 | -0.52% | 185 |
| Oct 23, 2025 | 113.62 | 113.62 | 111.96 | 115.88 | 115.73 | 6.06% | 369 |
| Oct 22, 2025 | 112.52 | 116.44 | 112.52 | 109.26 | 109.12 | 0.94% | 185 |
| Oct 21, 2025 | 110.34 | 110.34 | 108.26 | 108.24 | 108.10 | -0.51% | 87 |
| Oct 20, 2025 | 108.66 | 108.66 | 108.66 | 108.80 | 108.66 | 1.44% | - |
| Oct 17, 2025 | 107.12 | 107.12 | 107.12 | 107.26 | 107.12 | -1.65% | - |