Skip to main content
logo
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
125.38
+1.92 (1.56%)
Last updated: Apr 16, 2026, 5:07 PM CET

BIT:1APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026111.74111.74111.74111.14111.14-0.54%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%-
Mar 13, 2026116.88116.88116.88116.68116.452.15%12
Mar 12, 2026114.58114.58112.82114.22114.00-0.92%14
Mar 11, 2026119.22119.22115.70115.28115.06-1.92%16
Mar 10, 2026117.94117.94117.94117.54117.312.07%75
Mar 9, 2026111.62112.20111.62115.16114.94-0.14%75
Mar 6, 2026115.32115.32115.32115.32115.10-1.97%-
Mar 5, 2026117.26118.24117.26117.64117.415.07%258
Mar 4, 2026111.96111.96111.96111.96111.740.16%-
Mar 3, 2026113.40113.40112.10111.78111.56-4.51%49
Mar 2, 2026115.30121.06115.30117.06116.83-4.66%417
Feb 27, 2026122.58122.58122.58122.78122.54-1.67%93
Feb 26, 2026130.02130.02126.74124.86124.62-3.70%9
Feb 25, 2026127.70127.70127.54129.66129.412.05%72
Feb 24, 2026127.06127.06127.06127.06126.810.19%-
Feb 23, 2026126.74126.74126.74126.82126.57-1.98%10
Feb 20, 2026128.28129.32128.28129.38129.132.47%135
Feb 19, 2026126.26126.26124.04126.26126.01-1.05%26
Feb 18, 2026126.00126.54126.00127.60127.352.92%115
Feb 17, 2026123.22123.22122.54123.98123.74-0.56%42
Feb 16, 2026125.28125.28124.10124.68124.440.53%38
Feb 13, 2026120.48122.44119.64124.02123.781.24%489
Feb 12, 2026121.96121.96121.96122.50122.262.99%60
Feb 11, 2026121.80123.38121.80118.94118.71-3.58%365
Feb 10, 2026122.56122.56121.54123.36123.122.71%76
Feb 9, 2026115.36119.60115.36120.10119.873.27%112
Feb 6, 2026108.74111.44108.74116.30116.076.64%183
Feb 5, 2026112.82113.16107.66109.06108.85-3.49%650