Amphenol Corporation (BMV:APH)
Mexico · Delayed Price · Currency is MXN 1,336.43
-4.90 (-0.37%)
At close: Sep 18, 2026
BMV:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,366.00 | 1,366.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.10% | 22 |
| Sep 17, 2026 | 1,341.33 | 1,341.33 | 1,341.33 | 1,341.33 | 1,341.33 | -1.48% | 39,361 |
| Sep 14, 2026 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 0.04% | 26 |
| Sep 10, 2026 | 1,367.00 | 1,370.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.11% | 199 |
| Sep 9, 2026 | 1,390.31 | 1,390.31 | 1,390.31 | 1,390.31 | 1,390.31 | -1.25% | 279 |
| Sep 8, 2026 | 1,407.95 | 1,407.95 | 1,407.95 | 1,407.95 | 1,407.95 | 1.47% | 13 |
| Sep 4, 2026 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 2.85% | 5 |
| Sep 2, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.35% | 24 |
| Sep 1, 2026 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 1.82% | 1,226 |
| Aug 31, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.44% | 14 |
| Aug 28, 2026 | 1,367.50 | 1,367.50 | 1,349.00 | 1,349.00 | 1,349.00 | -1.68% | 596 |
| Aug 27, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1.74% | 40 |
| Aug 25, 2026 | 1,344.81 | 1,348.60 | 1,344.81 | 1,348.60 | 1,348.60 | 0.88% | 2,846 |
| Aug 19, 2026 | 1,332.57 | 1,336.79 | 1,332.57 | 1,336.79 | 1,336.79 | -2.42% | 8,400 |
| Aug 18, 2026 | 1,429.50 | 1,429.50 | 1,370.00 | 1,370.00 | 1,370.00 | -6.45% | 158 |
| Aug 17, 2026 | 1,464.50 | 1,464.50 | 1,464.50 | 1,464.50 | 1,464.50 | 2.54% | 2,000 |
| Aug 14, 2026 | 1,425.01 | 1,428.19 | 1,425.01 | 1,428.19 | 1,428.19 | 0.22% | 44,868 |
| Aug 13, 2026 | 1,436.32 | 1,440.00 | 1,425.01 | 1,425.01 | 1,425.01 | -1.69% | 494 |
| Aug 12, 2026 | 1,456.00 | 1,456.00 | 1,449.50 | 1,449.50 | 1,449.50 | -0.03% | 8,676 |
| Aug 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.56% | 16 |
| Aug 6, 2026 | 1,488.05 | 1,488.05 | 1,488.05 | 1,488.05 | 1,488.05 | -0.13% | 520 |
| Aug 5, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 4.77% | 302 |
| Aug 3, 2026 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 2.13% | 84 |
| Jul 31, 2026 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 2.77% | 230 |
| Jul 30, 2026 | 1,353.00 | 1,355.00 | 1,353.00 | 1,355.00 | 1,355.00 | - | 76 |
| Jul 29, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 8.40% | 302 |
| Jul 28, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.72% | 50 |
| Jul 27, 2026 | 1,325.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | -5.45% | 30 |
| Jul 24, 2026 | 1,359.15 | 1,359.15 | 1,359.14 | 1,359.14 | 1,359.14 | -0.79% | 110 |
| Jul 23, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.11% | 4,912 |
| Jul 22, 2026 | 1,355.00 | 1,355.02 | 1,352.50 | 1,355.00 | 1,355.00 | 0.37% | 56 |
| Jul 21, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.27% | 58 |
| Jul 20, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 42 |
| Jul 17, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.77% | 124 |
| Jul 15, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | -4.39% | 44,200 |
| Jul 9, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 2.46% | 3,332 |
| Jul 7, 2026 | 1,382.50 | 1,401.50 | 1,382.50 | 1,401.50 | 1,401.50 | -3.41% | 334 |
| Jul 6, 2026 | 1,451.00 | 1,459.66 | 1,451.00 | 1,451.00 | 1,451.00 | -4.45% | 394 |
| Jul 1, 2026 | 1,516.60 | 1,518.50 | 1,516.60 | 1,518.50 | 1,518.50 | 7.76% | 66 |
| Jun 26, 2026 | 1,413.00 | 1,413.00 | 1,409.11 | 1,409.11 | 1,409.11 | -3.53% | 832 |
| Jun 24, 2026 | 1,463.00 | 1,463.00 | 1,460.65 | 1,460.65 | 1,460.65 | 1.29% | 104 |
| Jun 22, 2026 | 1,444.25 | 1,444.25 | 1,444.25 | 1,444.25 | 1,442.08 | 1.37% | 988 |
| Jun 18, 2026 | 1,417.50 | 1,424.70 | 1,417.50 | 1,424.70 | 1,422.56 | 2.05% | 1,198 |
| Jun 17, 2026 | 1,396.13 | 1,396.13 | 1,396.13 | 1,396.13 | 1,394.03 | 2.47% | 32 |
| Jun 15, 2026 | 1,357.50 | 1,362.50 | 1,357.50 | 1,362.50 | 1,360.46 | 2.44% | 118 |
| Jun 12, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.01 | 1.33% | 122 |
| Jun 11, 2026 | 1,305.50 | 1,312.50 | 1,305.50 | 1,312.50 | 1,310.53 | -0.57% | 170 |
| Jun 10, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,318.02 | 3.64% | 18 |
| Jun 9, 2026 | 1,300.00 | 1,300.00 | 1,273.67 | 1,273.67 | 1,271.76 | 1.08% | 1,288 |
| Jun 8, 2026 | 1,237.50 | 1,260.00 | 1,237.50 | 1,260.00 | 1,258.11 | 1.82% | 178 |