Amphenol Corporation (BMV:APH)
Mexico · Delayed Price · Currency is MXN 1,590.00
+37.00 (2.38%)
At close: Oct 9, 2026
BMV:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2.38% | 230 |
| Oct 8, 2026 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | -2.06% | 12 |
| Oct 6, 2026 | 1,605.00 | 1,607.00 | 1,585.67 | 1,585.67 | 1,585.67 | -0.58% | 5,567 |
| Oct 1, 2026 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,595.00 | 4.25% | 243 |
| Sep 30, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 3.38% | 105 |
| Sep 28, 2026 | 1,480.01 | 1,480.01 | 1,480.01 | 1,480.01 | 1,480.01 | -0.13% | 20 |
| Sep 25, 2026 | 1,487.00 | 1,487.00 | 1,482.00 | 1,482.00 | 1,482.00 | 2.35% | 110 |
| Sep 24, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1.40% | 186 |
| Sep 23, 2026 | 1,436.53 | 1,436.53 | 1,428.00 | 1,428.00 | 1,428.00 | -0.42% | 1,925 |
| Sep 22, 2026 | 1,389.00 | 1,436.00 | 1,386.10 | 1,434.00 | 1,434.00 | 3.47% | 17,013 |
| Sep 21, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,385.85 | 3.86% | 102 |
| Sep 18, 2026 | 1,366.00 | 1,366.00 | 1,335.00 | 1,336.43 | 1,334.36 | -0.37% | 38 |
| Sep 17, 2026 | 1,341.33 | 1,341.33 | 1,341.33 | 1,341.33 | 1,339.25 | -1.48% | 39,361 |
| Sep 14, 2026 | 1,361.50 | 1,361.50 | 1,361.50 | 1,361.50 | 1,359.39 | 0.04% | 26 |
| Sep 10, 2026 | 1,367.00 | 1,370.00 | 1,361.00 | 1,361.00 | 1,358.89 | -2.11% | 199 |
| Sep 9, 2026 | 1,390.31 | 1,390.31 | 1,390.31 | 1,390.31 | 1,388.15 | -1.25% | 279 |
| Sep 8, 2026 | 1,407.95 | 1,407.95 | 1,407.95 | 1,407.95 | 1,405.77 | 1.47% | 13 |
| Sep 4, 2026 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,385.35 | 2.85% | 5 |
| Sep 2, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,346.91 | -1.35% | 24 |
| Sep 1, 2026 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 1,365.38 | 1.82% | 1,226 |
| Aug 31, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,340.92 | -0.44% | 14 |
| Aug 28, 2026 | 1,367.50 | 1,367.50 | 1,349.00 | 1,349.00 | 1,346.91 | -1.68% | 596 |
| Aug 27, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,369.87 | 1.74% | 40 |
| Aug 25, 2026 | 1,344.81 | 1,348.60 | 1,344.81 | 1,348.60 | 1,346.51 | 0.88% | 2,846 |
| Aug 19, 2026 | 1,332.57 | 1,336.79 | 1,332.57 | 1,336.79 | 1,334.71 | -2.42% | 8,400 |
| Aug 18, 2026 | 1,429.50 | 1,429.50 | 1,370.00 | 1,370.00 | 1,367.87 | -6.45% | 158 |
| Aug 17, 2026 | 1,464.50 | 1,464.50 | 1,464.50 | 1,464.50 | 1,462.23 | 2.54% | 2,000 |
| Aug 14, 2026 | 1,425.01 | 1,428.19 | 1,425.01 | 1,428.19 | 1,425.97 | 0.22% | 44,868 |
| Aug 13, 2026 | 1,436.32 | 1,440.00 | 1,425.01 | 1,425.01 | 1,422.79 | -1.69% | 494 |
| Aug 12, 2026 | 1,456.00 | 1,456.00 | 1,449.50 | 1,449.50 | 1,447.25 | -0.03% | 8,676 |
| Aug 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,447.75 | -2.56% | 16 |
| Aug 6, 2026 | 1,488.05 | 1,488.05 | 1,488.05 | 1,488.05 | 1,485.74 | -0.13% | 520 |
| Aug 5, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,487.69 | 4.77% | 302 |
| Aug 3, 2026 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,419.89 | 2.13% | 84 |
| Jul 31, 2026 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,390.34 | 2.77% | 230 |
| Jul 30, 2026 | 1,353.00 | 1,355.00 | 1,353.00 | 1,355.00 | 1,352.90 | - | 76 |
| Jul 29, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,352.90 | 8.40% | 302 |
| Jul 28, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,248.06 | -2.72% | 50 |
| Jul 27, 2026 | 1,325.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,283.01 | -5.45% | 30 |
| Jul 24, 2026 | 1,359.15 | 1,359.15 | 1,359.14 | 1,359.14 | 1,357.03 | -0.79% | 110 |
| Jul 23, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,367.87 | 1.11% | 4,912 |
| Jul 22, 2026 | 1,355.00 | 1,355.02 | 1,352.50 | 1,355.00 | 1,352.90 | 0.37% | 56 |
| Jul 21, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,347.91 | 2.27% | 58 |
| Jul 20, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,317.95 | -1.12% | 42 |
| Jul 17, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,332.93 | -2.77% | 124 |
| Jul 15, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,370.87 | -4.39% | 44,200 |
| Jul 9, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,433.77 | 2.46% | 3,332 |
| Jul 7, 2026 | 1,382.50 | 1,401.50 | 1,382.50 | 1,401.50 | 1,399.33 | -3.41% | 334 |
| Jul 6, 2026 | 1,451.00 | 1,459.66 | 1,451.00 | 1,451.00 | 1,448.75 | -4.45% | 394 |
| Jul 1, 2026 | 1,516.60 | 1,518.50 | 1,516.60 | 1,518.50 | 1,516.14 | 7.76% | 66 |