Amphenol Corporation (BIT:1APH)
Italy · Delayed Price · Currency is EUR 144.70
-1.94 (-1.32%)
At close: Aug 14, 2026
BIT:1APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 144.00 | 144.00 | 144.00 | 144.70 | 144.70 | -1.32% | 1 |
| Aug 13, 2026 | 148.48 | 148.88 | 146.38 | 146.64 | 146.64 | -1.23% | 33 |
| Aug 12, 2026 | 146.26 | 147.26 | 145.62 | 148.46 | 148.46 | 0.49% | 74 |
| Aug 11, 2026 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 0.42% | - |
| Aug 10, 2026 | 146.86 | 147.00 | 146.86 | 147.12 | 147.12 | 1.16% | 11 |
| Aug 7, 2026 | 149.52 | 149.54 | 146.30 | 145.44 | 145.44 | -2.31% | 39 |
| Aug 6, 2026 | 147.78 | 151.00 | 147.78 | 148.88 | 148.88 | -0.93% | 206 |
| Aug 5, 2026 | 147.82 | 147.82 | 147.82 | 150.28 | 150.28 | 2.66% | 4 |
| Aug 4, 2026 | 145.16 | 147.14 | 145.16 | 146.38 | 146.38 | 4.30% | 561 |
| Aug 3, 2026 | 140.96 | 140.96 | 140.70 | 140.34 | 140.34 | 0.20% | 14 |
| Jul 31, 2026 | 143.04 | 143.72 | 140.48 | 140.06 | 140.06 | 3.47% | 185 |
| Jul 30, 2026 | 135.12 | 135.16 | 135.10 | 135.36 | 135.36 | 0.53% | 70 |
| Jul 29, 2026 | 134.98 | 134.98 | 134.98 | 134.64 | 134.64 | 7.57% | 5 |
| Jul 28, 2026 | 128.70 | 128.70 | 124.88 | 125.16 | 125.16 | -3.74% | 318 |
| Jul 27, 2026 | 137.50 | 137.50 | 137.50 | 130.02 | 130.02 | -4.52% | 5 |
| Jul 24, 2026 | 137.86 | 137.86 | 137.86 | 136.18 | 136.18 | -1.68% | 94 |
| Jul 23, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.89% | - |
| Jul 22, 2026 | 135.76 | 135.76 | 135.76 | 137.28 | 137.28 | 0.56% | 5 |
| Jul 21, 2026 | 132.18 | 133.14 | 132.18 | 136.52 | 136.52 | 2.74% | 23 |
| Jul 20, 2026 | 131.16 | 131.16 | 131.16 | 132.88 | 132.88 | 0.11% | 30 |
| Jul 17, 2026 | 130.88 | 131.42 | 130.88 | 132.74 | 132.74 | -1.44% | 119 |
| Jul 16, 2026 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -1.98% | - |
| Jul 15, 2026 | 138.76 | 138.76 | 138.76 | 137.40 | 137.40 | -0.89% | 9 |
| Jul 14, 2026 | 139.04 | 139.04 | 139.04 | 138.64 | 138.64 | -0.10% | 60 |
| Jul 13, 2026 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - | - |
| Jul 10, 2026 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | -2.84% | - |
| Jul 9, 2026 | 141.74 | 141.74 | 141.74 | 142.84 | 142.84 | 6.04% | 6 |
| Jul 8, 2026 | 137.66 | 137.66 | 134.12 | 134.70 | 134.70 | -2.43% | 390 |
| Jul 7, 2026 | 143.52 | 145.26 | 137.56 | 138.06 | 138.06 | -5.63% | 153 |
| Jul 6, 2026 | 146.84 | 147.04 | 146.84 | 146.30 | 146.30 | -0.23% | 96 |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.64 | 146.64 | 0.87% | 12 |
| Jul 2, 2026 | 149.14 | 149.14 | 145.48 | 145.38 | 145.38 | -4.27% | 94 |
| Jul 1, 2026 | 155.92 | 155.92 | 154.70 | 151.86 | 151.86 | -0.77% | 202 |
| Jun 30, 2026 | 147.14 | 151.60 | 145.98 | 153.04 | 153.04 | 6.96% | 139 |
| Jun 29, 2026 | 144.00 | 147.48 | 144.00 | 143.08 | 143.08 | 0.04% | 17 |
| Jun 26, 2026 | 142.60 | 142.60 | 141.56 | 143.02 | 143.02 | -1.73% | 126 |
| Jun 25, 2026 | 146.38 | 146.40 | 146.38 | 145.54 | 145.54 | -0.30% | 74 |
| Jun 24, 2026 | 141.44 | 145.20 | 141.44 | 145.98 | 145.98 | 4.06% | 132 |
| Jun 23, 2026 | 142.38 | 142.38 | 141.34 | 140.28 | 140.28 | -14.56% | 188 |
| Jun 22, 2026 | 143.00 | 143.00 | 139.52 | 164.18 | 164.18 | 15.31% | 225 |
| Jun 19, 2026 | 140.98 | 140.98 | 140.98 | 142.60 | 142.38 | -0.14% | 2 |
| Jun 18, 2026 | 143.42 | 144.12 | 143.42 | 142.80 | 142.58 | 2.29% | 27 |
| Jun 17, 2026 | 139.28 | 139.28 | 137.32 | 139.60 | 139.39 | 3.04% | 8 |
| Jun 16, 2026 | 137.38 | 137.64 | 135.50 | 135.48 | 135.27 | -0.04% | 412 |
| Jun 15, 2026 | 136.40 | 136.40 | 134.00 | 135.54 | 135.33 | 1.51% | 437 |
| Jun 12, 2026 | 132.10 | 133.02 | 132.10 | 133.52 | 133.32 | 2.55% | 36 |
| Jun 11, 2026 | 131.22 | 132.00 | 130.62 | 130.20 | 130.00 | -1.84% | 66 |
| Jun 10, 2026 | 132.66 | 138.20 | 132.66 | 132.64 | 132.44 | 2.77% | 83 |
| Jun 9, 2026 | 130.70 | 130.70 | 129.18 | 129.06 | 128.86 | 4.01% | 21 |
| Jun 8, 2026 | 121.30 | 124.78 | 121.30 | 124.08 | 123.89 | 0.60% | 162 |