Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,449.00
+52.00 (2.17%)
At close: Apr 10, 2026

BMV:APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,449.002,449.002,449.002,449.002,449.002.17%6
Apr 9, 20262,390.002,397.002,390.002,397.002,397.006.25%192
Apr 6, 20262,256.002,256.002,256.002,256.002,256.004.30%470
Mar 30, 20262,163.002,163.002,163.002,163.002,163.00-3.44%2,204
Mar 25, 20262,240.002,240.002,240.002,240.002,240.00-10.76%40
Mar 17, 20262,510.002,510.002,510.002,510.002,505.534.93%142
Mar 13, 20262,392.002,392.002,392.002,392.002,387.740.44%10
Mar 11, 20262,381.472,381.472,381.472,381.472,377.23-1.33%1,006
Mar 10, 20262,413.572,413.572,413.572,413.572,409.273.62%701
Mar 9, 20262,329.262,329.262,329.262,329.262,325.11-0.84%700
Mar 6, 20262,349.102,349.102,349.102,349.102,344.922.63%103
Mar 4, 20262,289.002,289.002,289.002,289.002,284.92-0.65%26
Mar 3, 20262,304.002,304.002,304.002,304.002,299.90-1.99%194
Mar 2, 20262,350.902,350.902,350.902,350.902,346.71-6.15%40
Feb 27, 20262,505.002,505.002,505.002,505.002,500.54-4.33%2,380
Feb 25, 20262,609.002,618.502,609.002,618.502,613.842.76%87
Feb 23, 20262,548.132,548.132,548.132,548.132,543.59-2.50%195
Feb 20, 20262,613.462,613.462,613.462,613.462,608.802.01%7,655
Feb 19, 20262,562.002,562.002,562.002,562.002,557.44-0.53%7
Feb 18, 20262,571.172,575.612,571.172,575.612,571.023.07%235
Feb 17, 20262,499.002,499.002,499.002,499.002,494.55-1.34%723
Feb 13, 20262,430.002,532.842,430.002,532.842,528.331.02%418
Feb 12, 20262,513.002,529.792,480.952,507.282,502.810.69%2,471
Feb 11, 20262,448.002,490.002,438.002,490.002,485.561.14%832
Feb 10, 20262,532.002,532.002,462.002,462.002,457.611.44%4,012
Feb 9, 20262,413.192,427.092,413.192,427.092,422.778.98%607
Feb 5, 20262,227.002,227.002,227.002,227.002,223.03-1.98%13
Feb 4, 20262,360.002,360.002,255.332,272.002,267.95-8.68%865
Feb 3, 20262,449.902,488.002,449.902,488.002,483.57-2.43%100
Jan 30, 20262,570.002,570.002,550.002,550.002,545.46-1.38%80
Jan 29, 20262,600.002,600.002,574.102,585.802,581.192.90%1,435
Jan 28, 20262,550.002,550.002,513.002,513.002,508.52-10.63%683
Jan 27, 20262,810.002,812.002,810.002,812.002,806.995.60%1,504
Jan 22, 20262,616.002,664.002,616.002,662.802,658.06-1.41%17,066
Jan 21, 20262,674.642,701.902,674.642,700.902,696.091.50%15,500
Jan 20, 20262,684.732,684.732,661.002,661.002,656.26-2.15%770
Jan 16, 20262,719.502,719.502,719.502,719.502,714.66-0.07%6
Jan 15, 20262,601.522,721.502,601.522,721.282,716.434.56%5,986
Jan 12, 20262,602.502,602.502,602.502,602.502,597.867.39%500
Jan 8, 20262,423.352,423.352,423.352,423.352,419.03-2.68%3,000
Jan 7, 20262,490.002,490.002,490.002,490.002,485.562.91%11
Jan 6, 20262,383.042,419.692,383.042,419.692,415.38-3.79%26
Jan 5, 20262,520.002,520.002,515.002,515.002,510.521.44%1,199
Jan 2, 20262,479.182,479.182,479.182,479.182,474.761.33%1,432
Dec 31, 20252,446.542,446.542,446.542,446.542,442.18-0.54%4,000
Dec 30, 20252,459.842,459.842,459.842,459.842,455.460.81%10
Dec 23, 20252,438.202,440.002,438.202,440.002,435.650.58%253
Dec 22, 20252,425.902,425.902,425.902,425.902,421.58-1.16%8
Dec 19, 20252,461.112,461.112,454.242,454.382,450.015.36%781
Dec 18, 20252,329.442,329.442,329.442,329.442,325.292.71%300