Amphenol Corporation (BIT:1APH)
Italy · Delayed Price · Currency is EUR 137.32
+1.84 (1.36%)
Last updated: Jun 17, 2026, 2:02 PM CET
BIT:1APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 137.38 | 137.64 | 135.50 | 135.48 | 135.48 | -0.04% | 412 |
| Jun 15, 2026 | 136.40 | 136.40 | 134.00 | 135.54 | 135.54 | 1.51% | 437 |
| Jun 12, 2026 | 132.10 | 133.02 | 132.10 | 133.52 | 133.52 | 2.55% | 36 |
| Jun 11, 2026 | 131.22 | 132.00 | 130.62 | 130.20 | 130.20 | -1.84% | 66 |
| Jun 10, 2026 | 132.66 | 138.20 | 132.66 | 132.64 | 132.64 | 2.77% | 83 |
| Jun 9, 2026 | 130.70 | 130.70 | 129.18 | 129.06 | 129.06 | 4.01% | 21 |
| Jun 8, 2026 | 121.30 | 124.78 | 121.30 | 124.08 | 124.08 | 0.60% | 162 |
| Jun 5, 2026 | 124.74 | 125.00 | 122.86 | 123.34 | 123.34 | -1.83% | 130 |
| Jun 4, 2026 | 122.50 | 122.50 | 122.50 | 125.64 | 125.64 | -3.13% | 25 |
| Jun 3, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 1.92% | - |
| Jun 2, 2026 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 1.11% | - |
| Jun 1, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -1.19% | - |
| May 29, 2026 | 127.74 | 129.50 | 127.74 | 127.38 | 127.38 | 1.08% | 127 |
| May 28, 2026 | 121.36 | 124.96 | 121.36 | 126.02 | 126.02 | 3.84% | 176 |
| May 27, 2026 | 120.36 | 122.44 | 120.36 | 121.36 | 121.36 | -0.05% | 269 |
| May 26, 2026 | 117.32 | 121.58 | 117.32 | 121.42 | 121.42 | 2.40% | 117 |
| May 25, 2026 | 120.90 | 120.90 | 119.00 | 118.58 | 118.58 | 5.63% | 285 |
| May 22, 2026 | 109.16 | 109.16 | 109.16 | 112.26 | 112.26 | 5.17% | 28 |
| May 21, 2026 | 106.76 | 106.86 | 105.78 | 106.74 | 106.74 | 2.03% | 140 |
| May 20, 2026 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | 1.91% | - |
| May 19, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | -1.19% | - |
| May 18, 2026 | 107.00 | 107.00 | 104.06 | 103.90 | 103.90 | -3.38% | 861 |
| May 15, 2026 | 108.80 | 108.80 | 108.80 | 107.54 | 107.54 | -1.18% | 9 |
| May 14, 2026 | 107.78 | 108.70 | 107.78 | 108.82 | 108.82 | 2.52% | 29 |
| May 13, 2026 | 110.70 | 110.70 | 110.70 | 106.14 | 106.14 | -0.60% | 48 |
| May 12, 2026 | 103.56 | 106.98 | 103.24 | 106.78 | 106.78 | 0.95% | 300 |
| May 11, 2026 | 109.32 | 109.32 | 106.54 | 105.78 | 105.78 | -5.28% | 208 |
| May 8, 2026 | 117.44 | 117.64 | 117.44 | 111.68 | 111.68 | -4.27% | 25 |
| May 7, 2026 | 119.00 | 119.54 | 118.14 | 116.66 | 116.66 | -1.57% | 261 |
| May 6, 2026 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 0.07% | - |
| May 5, 2026 | 120.76 | 122.40 | 120.76 | 118.44 | 118.44 | -1.27% | 152 |
| May 4, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | -3.51% | 1 |
| Apr 30, 2026 | 128.16 | 128.16 | 128.14 | 124.32 | 124.32 | -4.35% | 44 |
| Apr 29, 2026 | 124.74 | 125.42 | 124.74 | 129.98 | 129.98 | 6.04% | 119 |
| Apr 28, 2026 | 122.90 | 122.90 | 122.90 | 122.58 | 122.58 | -2.23% | 20 |
| Apr 27, 2026 | 127.94 | 127.94 | 127.94 | 125.38 | 125.38 | -2.03% | 1 |
| Apr 24, 2026 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | -0.71% | - |
| Apr 23, 2026 | 127.00 | 127.00 | 124.62 | 128.90 | 128.90 | 2.53% | 161 |
| Apr 22, 2026 | 127.80 | 129.04 | 125.90 | 125.72 | 125.72 | -3.29% | 457 |
| Apr 21, 2026 | 129.82 | 131.08 | 129.82 | 130.00 | 130.00 | -0.20% | 255 |
| Apr 20, 2026 | 127.58 | 129.24 | 127.58 | 130.26 | 130.26 | 1.85% | 426 |
| Apr 17, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 2.01% | - |
| Apr 16, 2026 | 125.90 | 125.90 | 125.90 | 125.38 | 125.38 | 1.56% | 8 |
| Apr 15, 2026 | 126.00 | 126.00 | 126.00 | 123.46 | 123.46 | -1.77% | 2 |
| Apr 14, 2026 | 125.20 | 125.20 | 125.12 | 125.68 | 125.68 | 3.82% | 58 |
| Apr 13, 2026 | 121.80 | 121.80 | 120.78 | 121.06 | 121.06 | 0.08% | 408 |
| Apr 10, 2026 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 4.58% | - |
| Apr 9, 2026 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 1.46% | - |
| Apr 8, 2026 | 114.82 | 114.82 | 113.70 | 114.00 | 114.00 | 4.91% | 17 |
| Apr 7, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -1.93% | - |