Skip to main content
logo
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
137.50
+1.32 (0.97%)
Last updated: Jul 27, 2026, 11:10 AM CET

BIT:1APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026137.86137.86137.86136.18136.18-1.68%94
Jul 23, 2026138.50138.50138.50138.50138.500.89%-
Jul 22, 2026135.76135.76135.76137.28137.280.56%5
Jul 21, 2026132.18133.14132.18136.52136.522.74%23
Jul 20, 2026131.16131.16131.16132.88132.880.11%30
Jul 17, 2026130.88131.42130.88132.74132.74-1.44%119
Jul 16, 2026134.68134.68134.68134.68134.68-1.98%-
Jul 15, 2026138.76138.76138.76137.40137.40-0.89%9
Jul 14, 2026139.04139.04139.04138.64138.64-0.10%60
Jul 13, 2026138.78138.78138.78138.78138.78--
Jul 10, 2026138.78138.78138.78138.78138.78-2.84%-
Jul 9, 2026141.74141.74141.74142.84142.846.04%6
Jul 8, 2026137.66137.66134.12134.70134.70-2.43%390
Jul 7, 2026143.52145.26137.56138.06138.06-5.63%153
Jul 6, 2026146.84147.04146.84146.30146.30-0.23%96
Jul 3, 2026146.00146.00146.00146.64146.640.87%12
Jul 2, 2026149.14149.14145.48145.38145.38-4.27%94
Jul 1, 2026155.92155.92154.70151.86151.86-0.77%202
Jun 30, 2026147.14151.60145.98153.04153.046.96%139
Jun 29, 2026144.00147.48144.00143.08143.080.04%17
Jun 26, 2026142.60142.60141.56143.02143.02-1.73%126
Jun 25, 2026146.38146.40146.38145.54145.54-0.30%74
Jun 24, 2026141.44145.20141.44145.98145.984.06%132
Jun 23, 2026142.38142.38141.34140.28140.28-14.56%188
Jun 22, 2026143.00143.00139.52164.18164.1815.31%225
Jun 19, 2026140.98140.98140.98142.60142.38-0.14%2
Jun 18, 2026143.42144.12143.42142.80142.582.29%27
Jun 17, 2026139.28139.28137.32139.60139.393.04%8
Jun 16, 2026137.38137.64135.50135.48135.27-0.04%412
Jun 15, 2026136.40136.40134.00135.54135.331.51%437
Jun 12, 2026132.10133.02132.10133.52133.322.55%36
Jun 11, 2026131.22132.00130.62130.20130.00-1.84%66
Jun 10, 2026132.66138.20132.66132.64132.442.77%83
Jun 9, 2026130.70130.70129.18129.06128.864.01%21
Jun 8, 2026121.30124.78121.30124.08123.890.60%162
Jun 5, 2026124.74125.00122.86123.34123.15-1.83%130
Jun 4, 2026122.50122.50122.50125.64125.45-3.13%25
Jun 3, 2026129.70129.70129.70129.70129.501.92%-
Jun 2, 2026127.26127.26127.26127.26127.071.11%-
Jun 1, 2026125.86125.86125.86125.86125.67-1.19%-
May 29, 2026127.74129.50127.74127.38127.191.08%127
May 28, 2026121.36124.96121.36126.02125.833.84%176
May 27, 2026120.36122.44120.36121.36121.17-0.05%269
May 26, 2026117.32121.58117.32121.42121.232.40%117
May 25, 2026120.90120.90119.00118.58118.405.63%285
May 22, 2026109.16109.16109.16112.26112.095.17%28
May 21, 2026106.76106.86105.78106.74106.582.03%140
May 20, 2026104.62104.62104.62104.62104.461.91%-
May 19, 2026102.66102.66102.66102.66102.50-1.19%-
May 18, 2026107.00107.00104.06103.90103.74-3.38%861