Amphenol Corporation (BIT:1APH)
Italy · Delayed Price · Currency is EUR 93.17
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | - | - | - |
| Aug 8, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | - | - | - |
| Aug 7, 2025 | 94.43 | 95.03 | 93.17 | 93.17 | - | 0.50% | 90 |
| Aug 6, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | - | - | - |
| Aug 5, 2025 | 94.43 | 94.43 | 92.71 | 92.71 | - | -0.84% | 1 |
| Aug 4, 2025 | 92.74 | 93.50 | 92.74 | 93.50 | - | 3.72% | 20 |
| Aug 1, 2025 | 92.57 | 92.57 | 90.15 | 90.15 | - | -4.26% | 120 |
| Jul 31, 2025 | 93.85 | 94.16 | 93.85 | 94.16 | - | 2.87% | 100 |
| Jul 30, 2025 | 92.44 | 92.44 | 91.35 | 91.53 | - | 0.74% | 233 |
| Jul 29, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | - | - | - |
| Jul 28, 2025 | 90.61 | 90.86 | 90.61 | 90.86 | - | 1.28% | 310 |
| Jul 25, 2025 | 90.31 | 90.31 | 89.71 | 89.71 | - | 0.26% | 5 |
| Jul 24, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | - | - | - |
| Jul 23, 2025 | 86.63 | 91.51 | 86.63 | 89.48 | - | 5.38% | 214 |
| Jul 22, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | - | - | - |
| Jul 21, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | - | - | - |
| Jul 18, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | - | - | - |
| Jul 17, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | - | - | - |
| Jul 16, 2025 | 85.79 | 85.79 | 84.91 | 84.91 | - | 1.83% | 37 |
| Jul 15, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 14, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 11, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 10, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 9, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 8, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 7, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 4, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 3, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 2, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jul 1, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Jun 30, 2025 | 84.39 | 84.45 | 83.38 | 83.38 | - | -0.22% | 297 |
| Jun 27, 2025 | 84.39 | 84.39 | 83.56 | 83.56 | - | 2.89% | 5 |
| Jun 26, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 25, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 24, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 23, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 20, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 19, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | - | - | - |
| Jun 18, 2025 | 81.42 | 81.42 | 81.21 | 81.21 | - | -0.38% | 11 |
| Jun 17, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 16, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 13, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 12, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 11, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 10, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 9, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 6, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | - | - | - |
| Jun 5, 2025 | 80.57 | 81.52 | 80.57 | 81.52 | - | 0.87% | 6 |
| Jun 4, 2025 | 79.89 | 80.82 | 79.89 | 80.82 | - | 2.82% | 14 |
| Jun 3, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | - | - | - |