Skip to main content
logo
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
111.96
-5.10 (-4.36%)
Last updated: Mar 3, 2026, 2:51 PM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026111.96111.96111.96111.96111.960.16%-
Mar 3, 2026113.40113.40112.10111.78111.78-4.51%49
Mar 2, 2026115.30121.06115.30117.06117.06-4.66%417
Feb 27, 2026122.58122.58122.58122.78122.78-1.67%93
Feb 26, 2026130.02130.02126.74124.86124.86-3.70%9
Feb 25, 2026127.70127.70127.54129.66129.662.05%72
Feb 24, 2026127.06127.06127.06127.06127.060.19%-
Feb 23, 2026126.74126.74126.74126.82126.82-1.98%10
Feb 20, 2026128.28129.32128.28129.38129.382.47%135
Feb 19, 2026126.26126.26124.04126.26126.26-1.05%26
Feb 18, 2026126.00126.54126.00127.60127.602.92%115
Feb 17, 2026123.22123.22122.54123.98123.98-0.56%42
Feb 16, 2026125.28125.28124.10124.68124.680.53%38
Feb 13, 2026120.48122.44119.64124.02124.021.24%489
Feb 12, 2026121.96121.96121.96122.50122.502.99%60
Feb 11, 2026121.80123.38121.80118.94118.94-3.58%365
Feb 10, 2026122.56122.56121.54123.36123.362.71%76
Feb 9, 2026115.36119.60115.36120.10120.103.27%112
Feb 6, 2026108.74111.44108.74116.30116.306.64%183
Feb 5, 2026112.82113.16107.66109.06109.06-3.49%650
Feb 4, 2026124.86124.86119.62113.00113.00-7.80%169
Feb 3, 2026124.46124.70122.98122.56122.56-0.29%260
Feb 2, 2026125.64125.64123.92122.92122.92-0.89%32
Jan 30, 2026124.08124.40124.08124.02124.02-1.05%199
Jan 29, 2026124.18125.90122.14125.34125.341.08%314
Jan 28, 2026140.84144.26117.20124.00124.00-8.77%1,210
Jan 27, 2026132.26135.92132.26135.92135.925.38%104
Jan 26, 2026127.52127.52127.04128.98128.980.47%19
Jan 23, 2026130.30130.30130.30128.38128.380.12%40
Jan 22, 2026132.96132.96132.96128.22128.22-3.16%10
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