Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,350.90
-154.10 (-6.15%)
At close: Mar 2, 2026

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,350.902,350.902,350.902,350.90--6.15%38
Feb 27, 20262,505.002,505.002,505.002,505.002,505.00-4.33%2,380
Feb 25, 20262,609.002,618.502,609.002,618.502,618.502.76%87
Feb 23, 20262,548.132,548.132,548.132,548.132,548.13-2.50%195
Feb 20, 20262,613.462,613.462,613.462,613.462,613.462.01%7,655
Feb 19, 20262,562.002,562.002,562.002,562.002,562.00-0.53%7
Feb 18, 20262,571.172,575.612,571.172,575.612,575.613.07%235
Feb 17, 20262,499.002,499.002,499.002,499.002,499.00-1.34%723
Feb 13, 20262,430.002,532.842,430.002,532.842,532.841.02%418
Feb 12, 20262,513.002,529.792,480.952,507.282,507.280.69%2,471
Feb 11, 20262,448.002,490.002,438.002,490.002,490.001.14%832
Feb 10, 20262,532.002,532.002,462.002,462.002,462.001.44%4,012
Feb 9, 20262,413.192,427.092,413.192,427.092,427.098.98%607
Feb 5, 20262,227.002,227.002,227.002,227.002,227.00-1.98%13
Feb 4, 20262,360.002,360.002,255.332,272.002,272.00-8.68%865
Feb 3, 20262,449.902,488.002,449.902,488.002,488.00-2.43%100
Jan 30, 20262,570.002,570.002,550.002,550.002,550.00-1.38%80
Jan 29, 20262,600.002,600.002,574.102,585.802,585.802.90%1,435
Jan 28, 20262,550.002,550.002,513.002,513.002,513.00-10.63%683
Jan 27, 20262,810.002,812.002,810.002,812.002,812.005.60%1,504
Jan 22, 20262,616.002,664.002,616.002,662.802,662.80-1.41%17,066
Jan 21, 20262,674.642,701.902,674.642,700.902,700.901.50%15,500
Jan 20, 20262,684.732,684.732,661.002,661.002,661.00-2.15%770
Jan 16, 20262,719.502,719.502,719.502,719.502,719.50-0.07%6
Jan 15, 20262,601.522,721.502,601.522,721.282,721.284.56%5,986
Jan 12, 20262,602.502,602.502,602.502,602.502,602.507.39%500
Jan 8, 20262,423.352,423.352,423.352,423.352,423.35-2.68%3,000
Jan 7, 20262,490.002,490.002,490.002,490.002,490.002.91%11
Jan 6, 20262,383.042,419.692,383.042,419.692,419.69-3.79%26
Jan 5, 20262,520.002,520.002,515.002,515.002,515.001.44%1,199
Jan 2, 20262,479.182,479.182,479.182,479.182,479.181.33%1,432
Dec 31, 20252,446.542,446.542,446.542,446.542,446.54-0.54%4,000
Dec 30, 20252,459.842,459.842,459.842,459.842,459.840.81%10
Dec 23, 20252,438.202,440.002,438.202,440.002,440.000.58%253
Dec 22, 20252,425.902,425.902,425.902,425.902,425.90-1.16%8
Dec 19, 20252,461.112,461.112,454.242,454.382,454.385.36%781
Dec 18, 20252,329.442,329.442,329.442,329.442,329.442.71%300
Dec 17, 20252,268.002,268.002,268.002,268.002,268.00-2.09%10
Dec 16, 20252,316.462,316.462,316.462,316.462,316.46-1.05%6,723
Dec 15, 20252,341.002,341.002,341.002,341.002,336.51-4.45%500
Dec 11, 20252,450.002,450.002,450.002,450.002,445.30-5.69%15
Dec 2, 20252,596.842,597.902,596.842,597.902,592.911.51%306
Nov 28, 20252,559.242,559.242,559.242,559.242,554.330.53%1,875
Nov 26, 20252,531.002,545.682,531.002,545.682,540.791.79%196
Nov 25, 20252,500.002,501.002,500.002,501.002,496.20-3.66%6,287
Nov 24, 20252,442.002,595.882,442.002,595.882,590.908.16%531
Nov 21, 20252,400.002,400.002,400.002,400.002,395.39-0.19%5
Nov 20, 20252,523.002,523.002,404.682,404.682,400.06-2.95%534
Nov 14, 20252,484.002,484.002,477.782,477.782,473.020.07%176
Nov 13, 20252,476.002,476.002,476.002,476.002,471.25-6.41%886