Skip to main content
logo
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
121.36
0.00 (0.00%)
Last updated: May 28, 2026, 12:13 PM CET

BIT:1APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026120.36122.44120.36121.36121.36-0.05%269
May 26, 2026117.32121.58117.32121.42121.422.40%117
May 25, 2026120.90120.90119.00118.58118.585.63%285
May 22, 2026109.16109.16109.16112.26112.265.17%28
May 21, 2026106.76106.86105.78106.74106.742.03%140
May 20, 2026104.62104.62104.62104.62104.621.91%-
May 19, 2026102.66102.66102.66102.66102.66-1.19%-
May 18, 2026107.00107.00104.06103.90103.90-3.38%861
May 15, 2026108.80108.80108.80107.54107.54-1.18%9
May 14, 2026107.78108.70107.78108.82108.822.52%29
May 13, 2026110.70110.70110.70106.14106.14-0.60%48
May 12, 2026103.56106.98103.24106.78106.780.95%300
May 11, 2026109.32109.32106.54105.78105.78-5.28%208
May 8, 2026117.44117.64117.44111.68111.68-4.27%25
May 7, 2026119.00119.54118.14116.66116.66-1.57%261
May 6, 2026118.52118.52118.52118.52118.520.07%-
May 5, 2026120.76122.40120.76118.44118.44-1.27%152
May 4, 2026119.96119.96119.96119.96119.96-3.51%1
Apr 30, 2026128.16128.16128.14124.32124.32-4.35%44
Apr 29, 2026124.74125.42124.74129.98129.986.04%119
Apr 28, 2026122.90122.90122.90122.58122.58-2.23%20
Apr 27, 2026127.94127.94127.94125.38125.38-2.03%1
Apr 24, 2026127.98127.98127.98127.98127.98-0.71%-
Apr 23, 2026127.00127.00124.62128.90128.902.53%161
Apr 22, 2026127.80129.04125.90125.72125.72-3.29%457
Apr 21, 2026129.82131.08129.82130.00130.00-0.20%255
Apr 20, 2026127.58129.24127.58130.26130.261.85%426
Apr 17, 2026127.90127.90127.90127.90127.902.01%-
Apr 16, 2026125.90125.90125.90125.38125.381.56%8
Apr 15, 2026126.00126.00126.00123.46123.46-1.77%2
Apr 14, 2026125.20125.20125.12125.68125.683.82%58
Apr 13, 2026121.80121.80120.78121.06121.060.08%408
Apr 10, 2026120.96120.96120.96120.96120.964.58%-
Apr 9, 2026115.66115.66115.66115.66115.661.46%-
Apr 8, 2026114.82114.82113.70114.00114.004.91%17
Apr 7, 2026108.66108.66108.66108.66108.66-1.93%-
Apr 2, 2026107.02107.02107.02110.80110.80-0.02%37
Apr 1, 2026110.80110.80110.80110.82110.824.10%87
Mar 31, 2026106.08106.08106.08106.46106.461.12%64
Mar 30, 2026105.28105.28105.28105.28105.28-2.59%-
Mar 27, 2026108.08108.08108.08108.08108.08-0.24%-
Mar 26, 2026108.34108.34108.34108.34108.34-2.17%-
Mar 25, 2026111.44111.44111.44110.74110.74-1.58%30
Mar 24, 2026111.62111.62111.62112.52112.520.11%49
Mar 23, 2026109.50114.56109.50112.40112.401.13%583
Mar 20, 2026111.74111.74111.74111.14111.14-0.34%13
Mar 19, 2026111.26111.26111.26111.74111.52-1.78%10
Mar 18, 2026113.76113.76113.76113.76113.54-6.98%-
Mar 17, 2026122.92122.92122.92122.30122.063.00%12
Mar 16, 2026118.74118.74118.74118.74118.511.77%-