Amphenol Corporation (BVMF:A1PH34)
Brazil · Delayed Price · Currency is BRL 378.53
+4.30 (1.15%)
At close: Dec 22, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 374.24 | 374.24 | 373.20 | 373.20 | 373.20 | -1.41% | 2 |
| Dec 22, 2025 | 378.36 | 378.53 | 378.36 | 378.53 | 378.53 | 1.15% | 2 |
| Dec 19, 2025 | 363.80 | 374.23 | 363.80 | 374.23 | 374.23 | 4.83% | 61 |
| Dec 18, 2025 | 357.69 | 357.69 | 357.00 | 357.00 | 357.00 | 0.03% | 101 |
| Dec 17, 2025 | 356.89 | 356.89 | 356.89 | 356.89 | 356.89 | 0.80% | 8 |
| Dec 15, 2025 | 354.07 | 354.07 | 354.07 | 354.07 | 354.07 | -5.12% | 1 |
| Dec 11, 2025 | 379.62 | 379.62 | 362.90 | 373.16 | 372.70 | -1.06% | 571 |
| Dec 10, 2025 | 377.15 | 377.15 | 377.15 | 377.15 | 376.69 | 0.25% | 2 |
| Dec 9, 2025 | 377.34 | 377.34 | 376.20 | 376.20 | 375.74 | -1.00% | 111 |
| Dec 8, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.54 | 0.88% | 3 |
| Dec 5, 2025 | 372.59 | 376.82 | 371.22 | 376.67 | 376.21 | 1.30% | 24 |
| Dec 4, 2025 | 368.15 | 371.85 | 368.15 | 371.85 | 371.40 | -0.04% | 81 |
| Dec 3, 2025 | 379.57 | 380.03 | 366.10 | 372.00 | 371.55 | -1.72% | 186 |
| Dec 2, 2025 | 377.02 | 382.57 | 377.02 | 378.51 | 378.05 | 1.23% | 597 |
| Dec 1, 2025 | 364.21 | 373.92 | 364.21 | 373.92 | 373.46 | -0.14% | 65 |
| Nov 28, 2025 | 372.53 | 374.43 | 372.09 | 374.43 | 373.97 | 0.71% | 20 |
| Nov 26, 2025 | 372.00 | 372.00 | 368.67 | 371.79 | 371.34 | 0.18% | 12 |
| Nov 25, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 370.67 | - | 8 |
| Nov 24, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 370.67 | 4.84% | 1 |
| Nov 21, 2025 | 354.95 | 354.95 | 350.71 | 354.00 | 353.57 | -2.80% | 44 |
| Nov 19, 2025 | 353.37 | 364.19 | 351.65 | 364.19 | 363.75 | 3.68% | 263 |
| Nov 18, 2025 | 351.27 | 351.27 | 351.27 | 351.27 | 350.84 | -1.42% | 1 |
| Nov 17, 2025 | 356.32 | 356.32 | 356.32 | 356.32 | 355.88 | -1.12% | 2 |
| Nov 14, 2025 | 361.46 | 361.46 | 360.35 | 360.35 | 359.91 | 0.62% | 6 |
| Nov 13, 2025 | 367.50 | 367.50 | 357.78 | 358.12 | 357.68 | -4.89% | 111 |
| Nov 12, 2025 | 381.41 | 384.18 | 376.52 | 376.52 | 376.06 | -0.52% | 52 |
| Nov 11, 2025 | 372.60 | 378.48 | 372.60 | 378.48 | 378.02 | 0.15% | 370 |
| Nov 10, 2025 | 377.92 | 377.92 | 377.92 | 377.92 | 377.46 | 2.84% | 2 |
| Nov 7, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.05 | -0.14% | 2 |
| Nov 6, 2025 | 372.25 | 372.25 | 368.00 | 368.00 | 367.55 | -1.14% | 17 |
| Nov 5, 2025 | 372.25 | 372.25 | 372.25 | 372.25 | 371.80 | 0.99% | 3 |
| Nov 4, 2025 | 369.00 | 370.50 | 366.70 | 368.60 | 368.15 | -3.00% | 83 |
| Nov 3, 2025 | 381.47 | 381.47 | 380.00 | 380.00 | 379.54 | 0.93% | 15 |
| Oct 31, 2025 | 376.50 | 376.50 | 376.50 | 376.50 | 376.04 | 0.78% | 40 |
| Oct 30, 2025 | 373.58 | 373.58 | 373.58 | 373.58 | 373.12 | -1.11% | 1 |
| Oct 29, 2025 | 375.18 | 378.00 | 375.18 | 377.77 | 377.31 | 3.13% | 15 |
| Oct 28, 2025 | 366.00 | 366.32 | 366.00 | 366.32 | 365.87 | 0.25% | 11 |
| Oct 27, 2025 | 364.38 | 365.40 | 364.38 | 365.40 | 364.95 | 1.00% | 67 |
| Oct 24, 2025 | 363.23 | 363.24 | 360.80 | 361.80 | 361.36 | -1.27% | 88 |
| Oct 23, 2025 | 348.41 | 366.45 | 348.41 | 366.45 | 366.00 | 5.87% | 184 |
| Oct 22, 2025 | 367.00 | 367.00 | 339.27 | 346.12 | 345.70 | 1.90% | 300 |
| Oct 20, 2025 | 342.21 | 342.21 | 339.65 | 339.65 | 339.24 | 0.15% | 57 |
| Oct 17, 2025 | 338.22 | 339.15 | 338.22 | 339.15 | 338.74 | -2.77% | 6 |
| Oct 16, 2025 | 346.53 | 348.83 | 346.53 | 348.83 | 348.40 | 1.70% | 6 |
| Oct 15, 2025 | 351.19 | 351.19 | 343.00 | 343.00 | 342.58 | 1.52% | 4 |
| Oct 14, 2025 | 335.25 | 339.36 | 335.25 | 337.85 | 337.44 | -0.13% | 23 |
| Oct 13, 2025 | 340.00 | 340.00 | 338.30 | 338.30 | 337.89 | 0.77% | 31 |
| Oct 10, 2025 | 335.72 | 335.72 | 335.72 | 335.72 | 335.31 | 0.52% | 1 |
| Oct 9, 2025 | 333.99 | 333.99 | 333.99 | 333.99 | 333.58 | -0.98% | 15 |
| Oct 8, 2025 | 332.63 | 337.30 | 332.63 | 337.30 | 336.89 | 2.03% | 137 |