Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,037.00
+218.79 (7.76%)
Last updated: Jul 1, 2026, 10:09 AM CST

BMV:APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,826.002,826.002,818.212,818.212,818.21-3.53%416
Jun 24, 20262,926.002,926.002,921.292,921.292,921.291.29%52
Jun 22, 20262,888.502,888.502,888.502,888.502,884.171.37%494
Jun 18, 20262,835.002,849.402,835.002,849.402,845.132.05%599
Jun 17, 20262,792.252,792.252,792.252,792.252,788.062.47%16
Jun 15, 20262,715.002,725.002,715.002,725.002,720.912.44%59
Jun 12, 20262,660.002,660.002,660.002,660.002,656.011.33%61
Jun 11, 20262,611.002,625.002,611.002,625.002,621.06-0.57%85
Jun 10, 20262,640.002,640.002,640.002,640.002,636.043.64%9
Jun 9, 20262,600.002,600.002,547.332,547.332,543.511.08%644
Jun 8, 20262,475.002,520.002,475.002,520.002,516.221.82%89
Jun 5, 20262,475.752,475.752,475.002,475.002,471.29-3.73%69
Jun 3, 20262,596.002,596.002,571.002,571.002,567.15-405
Jun 2, 20262,571.002,571.002,571.002,571.002,567.15-0.08%69
May 29, 20262,605.002,615.002,573.002,573.002,569.145.32%539
May 27, 20262,429.712,443.002,429.712,443.002,439.341.04%74
May 26, 20262,441.002,441.002,417.752,417.752,414.136.37%2,310
May 25, 20262,273.002,273.002,273.002,273.002,269.59-0.01%14
May 22, 20262,280.002,280.002,273.222,273.222,269.817.48%191
May 20, 20262,110.002,115.002,110.002,115.002,111.831.34%361
May 19, 20262,071.002,087.002,071.002,087.002,083.87-0.24%6,475
May 18, 20262,160.002,160.002,092.002,092.002,088.86-3.64%244
May 15, 20262,171.002,171.002,171.002,171.002,167.75-1.60%51
May 14, 20262,162.002,206.402,162.002,206.402,203.093.12%15
May 13, 20262,163.002,163.002,139.702,139.702,136.49-2.71%3,263
May 12, 20262,161.002,200.002,161.002,199.412,196.114.75%39
May 11, 20262,170.002,170.002,097.872,099.682,096.53-4.61%5,141
May 8, 20262,222.002,226.002,201.102,201.102,197.80-5.47%652
May 7, 20262,371.002,371.002,320.492,328.582,325.09-1.79%661
May 6, 20262,376.002,376.002,371.002,371.002,367.45-0.17%138
May 5, 20262,405.002,405.002,370.002,375.112,371.55-4.42%346
May 4, 20262,468.002,485.002,468.002,485.002,481.27-5.69%135
Apr 29, 20262,670.702,670.702,635.002,635.002,631.054.73%620
Apr 28, 20262,550.992,550.992,516.002,516.002,512.23-3.60%662
Apr 23, 20262,610.002,610.002,610.002,610.002,606.09-0.31%25
Apr 17, 20262,602.002,618.002,602.002,618.002,614.086.90%242
Apr 10, 20262,449.002,449.002,449.002,449.002,445.332.17%14
Apr 9, 20262,390.002,397.002,390.002,397.002,393.416.25%192
Apr 6, 20262,256.002,256.002,256.002,256.002,252.624.30%470
Mar 30, 20262,163.002,163.002,163.002,163.002,159.76-3.44%2,204
Mar 25, 20262,240.002,240.002,240.002,240.002,236.64-10.60%40
Mar 17, 20262,510.002,510.002,510.002,510.002,501.774.93%142
Mar 13, 20262,392.002,392.002,392.002,392.002,384.160.44%10
Mar 11, 20262,381.472,381.472,381.472,381.472,373.66-1.33%1,006
Mar 10, 20262,413.572,413.572,413.572,413.572,405.663.62%701
Mar 9, 20262,329.262,329.262,329.262,329.262,321.62-0.84%700
Mar 6, 20262,349.102,349.102,349.102,349.102,341.402.63%103
Mar 4, 20262,289.002,289.002,289.002,289.002,281.50-0.65%26
Mar 3, 20262,304.002,304.002,304.002,304.002,296.45-1.99%194
Mar 2, 20262,350.902,350.902,350.902,350.902,343.19-6.15%40