Skip to main content
logo
Amphenol Corporation (BMV:APH)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,280.00
+165.00 (7.80%)
Last updated: May 22, 2026, 9:48 AM CST

BMV:APH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,110.002,115.002,110.002,115.002,115.001.34%361
May 19, 20262,071.002,087.002,071.002,087.002,087.00-0.24%6,475
May 18, 20262,160.002,160.002,092.002,092.002,092.00-3.64%244
May 15, 20262,171.002,171.002,171.002,171.002,171.00-1.60%51
May 14, 20262,162.002,206.402,162.002,206.402,206.403.12%15
May 13, 20262,163.002,163.002,139.702,139.702,139.70-2.71%3,263
May 12, 20262,161.002,200.002,161.002,199.412,199.414.75%39
May 11, 20262,170.002,170.002,097.872,099.682,099.68-4.61%5,141
May 8, 20262,222.002,226.002,201.102,201.102,201.10-5.47%652
May 7, 20262,371.002,371.002,320.492,328.582,328.58-1.79%661
May 6, 20262,376.002,376.002,371.002,371.002,371.00-0.17%138
May 5, 20262,405.002,405.002,370.002,375.112,375.11-4.42%346
May 4, 20262,468.002,485.002,468.002,485.002,485.00-5.69%135
Apr 29, 20262,670.702,670.702,635.002,635.002,635.004.73%620
Apr 28, 20262,550.992,550.992,516.002,516.002,516.00-3.60%662
Apr 23, 20262,610.002,610.002,610.002,610.002,610.00-0.31%25
Apr 17, 20262,602.002,618.002,602.002,618.002,618.006.90%242
Apr 10, 20262,449.002,449.002,449.002,449.002,449.002.17%14
Apr 9, 20262,390.002,397.002,390.002,397.002,397.006.25%192
Apr 6, 20262,256.002,256.002,256.002,256.002,256.004.30%470
Mar 30, 20262,163.002,163.002,163.002,163.002,163.00-3.44%2,204
Mar 25, 20262,240.002,240.002,240.002,240.002,240.00-10.76%40
Mar 17, 20262,510.002,510.002,510.002,510.002,505.534.93%142
Mar 13, 20262,392.002,392.002,392.002,392.002,387.740.44%10
Mar 11, 20262,381.472,381.472,381.472,381.472,377.23-1.33%1,006
Mar 10, 20262,413.572,413.572,413.572,413.572,409.273.62%701
Mar 9, 20262,329.262,329.262,329.262,329.262,325.11-0.84%700
Mar 6, 20262,349.102,349.102,349.102,349.102,344.922.63%103
Mar 4, 20262,289.002,289.002,289.002,289.002,284.92-0.65%26
Mar 3, 20262,304.002,304.002,304.002,304.002,299.90-1.99%194
Mar 2, 20262,350.902,350.902,350.902,350.902,346.71-6.15%40
Feb 27, 20262,505.002,505.002,505.002,505.002,500.54-4.33%2,380
Feb 25, 20262,609.002,618.502,609.002,618.502,613.842.76%87
Feb 23, 20262,548.132,548.132,548.132,548.132,543.59-2.50%195
Feb 20, 20262,613.462,613.462,613.462,613.462,608.802.01%7,655
Feb 19, 20262,562.002,562.002,562.002,562.002,557.44-0.53%7
Feb 18, 20262,571.172,575.612,571.172,575.612,571.023.07%235
Feb 17, 20262,499.002,499.002,499.002,499.002,494.55-1.34%723
Feb 13, 20262,430.002,532.842,430.002,532.842,528.331.02%418
Feb 12, 20262,513.002,529.792,480.952,507.282,502.810.69%2,471
Feb 11, 20262,448.002,490.002,438.002,490.002,485.561.14%832
Feb 10, 20262,532.002,532.002,462.002,462.002,457.611.44%4,012
Feb 9, 20262,413.192,427.092,413.192,427.092,422.778.98%607
Feb 5, 20262,227.002,227.002,227.002,227.002,223.03-1.98%13
Feb 4, 20262,360.002,360.002,255.332,272.002,267.95-8.68%865
Feb 3, 20262,449.902,488.002,449.902,488.002,483.57-2.43%100
Jan 30, 20262,570.002,570.002,550.002,550.002,545.46-1.38%80
Jan 29, 20262,600.002,600.002,574.102,585.802,581.192.90%1,435
Jan 28, 20262,550.002,550.002,513.002,513.002,508.52-10.63%683
Jan 27, 20262,810.002,812.002,810.002,812.002,806.995.60%1,504