Skip to main content
logo
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
131.26
-0.46 (-0.35%)
At close: Jan 19, 2026

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026131.58131.58129.54132.40132.400.87%78
Jan 20, 2026128.24128.70127.32131.26131.26-121
Jan 19, 2026130.92130.96130.90131.26131.26-0.35%134
Jan 16, 2026134.58134.74133.30131.72131.72-1.89%158
Jan 15, 2026128.80128.80128.48134.26134.267.34%37
Jan 14, 2026126.32126.32126.32125.08125.08-0.97%1
Jan 13, 2026125.00125.00125.00126.30126.301.72%8
Jan 12, 2026121.26125.22121.26124.16124.163.48%159
Jan 9, 2026116.44119.72116.44119.98119.983.43%544
Jan 8, 2026118.40118.40115.72116.00116.00-2.39%287
Jan 7, 2026120.92120.92120.86118.84118.842.03%40
Jan 6, 2026116.48116.48116.48116.48116.48-3.70%-
Jan 5, 2026120.82120.92120.82120.96120.962.94%280
Jan 2, 2026117.50117.50117.50117.50117.500.89%-
Dec 30, 2025120.84120.84116.02116.46116.460.24%31
Dec 29, 2025116.18116.18116.18116.18116.180.75%-
Dec 23, 2025114.44114.44114.44115.32115.320.58%57
Dec 22, 2025115.92116.78115.92114.66114.661.11%127
Dec 19, 2025113.40113.40113.40113.40113.402.79%-
Dec 18, 2025109.32109.32109.32110.32110.322.62%300
Dec 17, 2025111.32111.32111.32107.50107.50-1.88%43
Dec 16, 2025110.38110.38110.38109.56109.56-0.78%76
Dec 15, 2025110.42110.42110.42110.42110.42-0.02%-
Dec 12, 2025110.30110.30110.30110.44110.30-5.04%-
Dec 11, 2025116.15116.15116.15116.30116.15-1.87%-
Dec 10, 2025118.82118.82118.60118.52118.37-0.74%26
Dec 9, 2025120.80120.80120.16119.40119.25-1.27%45
Dec 8, 2025120.79120.79120.79120.94120.792.15%-
Dec 5, 2025120.10120.10119.72118.40118.25-1.04%58
Dec 4, 2025119.49119.49119.49119.64119.490.25%-
Dec 3, 2025119.19119.19119.19119.34119.19-2.00%-
Dec 2, 2025121.63121.63121.63121.78121.632.01%-
Dec 1, 2025119.80119.80119.80119.38119.23-0.96%11
Nov 28, 2025120.24120.84120.24120.54120.39-0.05%15
Nov 27, 2025120.45120.45120.45120.60120.450.92%-
Nov 26, 2025119.35119.35119.35119.50119.351.29%-
Nov 25, 2025119.64119.64119.36117.98117.83-0.64%40
Nov 24, 2025117.54118.20117.54118.74118.595.17%90
Nov 21, 2025112.78112.78112.70112.90112.76-5.21%44
Nov 20, 2025121.34121.34121.34119.10118.951.81%149
Nov 19, 2025114.28114.28114.28116.98116.832.72%10
Nov 18, 2025112.04112.04112.04113.88113.74-1.44%100
Nov 17, 2025115.39115.39115.39115.54115.39-1.45%-
Nov 14, 2025113.66113.70113.66117.24117.090.36%170
Nov 13, 2025118.14118.30118.14116.82116.67-4.34%20
Nov 12, 2025121.97121.97121.97122.12121.96-0.51%-
Nov 11, 2025125.28125.28121.86122.74122.580.61%208
Nov 10, 2025121.85121.85121.85122.00121.844.22%-
Nov 7, 2025118.90118.90118.46117.06116.91-1.43%35
Nov 6, 2025118.86118.86118.86118.76118.61-2.50%24