Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,661.00
-58.50 (-2.15%)
At close: Jan 20, 2026

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 20252,533.002,645.672,533.002,645.672,640.594.93%14,669
Nov 7, 20252,500.002,521.382,500.002,521.382,516.54-2.65%3,020
Nov 5, 20252,590.002,590.002,590.002,590.002,585.031.29%7
Nov 4, 20252,554.662,557.002,554.662,557.002,552.090.27%146
Oct 30, 20252,540.002,550.002,540.002,550.002,545.102.32%68
Oct 23, 20252,491.102,492.102,491.102,492.102,487.325.60%93
Oct 22, 20252,463.002,463.002,338.152,360.002,355.470.21%168
Oct 16, 20252,355.002,355.002,355.002,355.002,350.483.47%204
Oct 13, 20252,276.002,276.002,276.002,276.002,271.63-0.06%76
Oct 10, 20252,315.002,315.002,277.362,277.362,272.99-1.24%120
Oct 7, 20252,306.002,306.002,306.002,306.002,301.57-6
Oct 6, 20252,258.882,306.002,258.882,306.002,301.572.49%87
Sep 24, 20252,250.002,250.002,250.002,250.002,245.68-1.17%29
Sep 23, 20252,276.692,276.692,276.692,276.692,272.320.12%39
Sep 22, 20252,241.902,275.002,241.902,273.862,269.493.78%38
Sep 12, 20252,191.002,191.002,191.002,191.002,183.77-1.13%37
Sep 11, 20252,216.002,216.002,216.002,216.002,208.698.73%62
Sep 2, 20252,038.002,038.002,038.002,038.002,031.271.08%117
Aug 29, 20252,016.242,016.242,016.242,016.242,009.58-2.80%36
Aug 28, 20252,074.312,074.312,074.312,074.312,067.460.56%32
Aug 26, 20252,062.702,062.702,062.702,062.702,055.890.39%200
Aug 25, 20252,063.002,063.002,052.502,054.702,047.921.17%292