Skip to main content
logo
Amphenol Corporation (ETR:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
114.86
+1.40 (1.23%)
At close: Dec 22, 2025

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025116.80117.20114.36114.86114.861.23%1,364
Dec 19, 2025111.86113.46110.50113.46113.462.70%872
Dec 18, 2025108.32110.70108.32110.48110.483.23%389
Dec 17, 2025111.48111.48107.02107.02107.02-2.43%1,828
Dec 16, 2025108.86110.46108.40109.68109.68-1.15%1,158
Dec 15, 2025110.80113.24108.94110.96110.751.06%1,890
Dec 12, 2025118.10118.60109.80109.80109.59-5.67%1,199
Dec 11, 2025117.50118.10115.04116.40116.18-1.71%1,890
Dec 10, 2025119.08119.20117.80118.42118.19-0.67%241
Dec 9, 2025120.94121.02118.98119.22118.99-1.29%596
Dec 8, 2025120.58122.30120.16120.78120.552.29%1,429
Dec 5, 2025120.46120.46118.08118.08117.85-1.40%913
Dec 4, 2025118.68119.76118.52119.76119.530.18%619
Dec 3, 2025122.26122.26118.00119.54119.31-1.92%808
Dec 2, 2025120.42123.06120.42121.88121.651.91%1,779
Dec 1, 2025120.10120.62118.46119.60119.37-0.85%1,713
Nov 28, 2025120.94120.96119.84120.62120.390.10%707
Nov 27, 2025120.76122.74119.08120.50120.270.77%7,083
Nov 26, 2025119.30120.96119.00119.58119.351.42%2,209
Nov 25, 2025120.28120.28116.68117.90117.67-0.71%1,874
Nov 24, 2025115.84118.74114.36118.74118.515.10%1,117
Nov 21, 2025113.64113.68110.88112.98112.76-4.72%1,961
Nov 20, 2025122.02122.02118.58118.58118.351.47%2,037
Nov 19, 2025114.70117.50113.68116.86116.642.42%649
Nov 18, 2025112.76114.10111.92114.10113.88-0.99%1,933
Nov 17, 2025116.54116.54115.02115.24115.02-1.52%648
Nov 14, 2025115.16117.36110.78117.02116.800.15%9,041
Nov 13, 2025122.40122.82116.48116.84116.62-4.45%1,792
Nov 12, 2025123.40125.42121.98122.28122.05-0.24%12,540
Nov 11, 2025124.32125.22121.58122.58122.350.29%793
Nov 10, 2025122.30123.46122.02122.22121.994.60%1,154
Nov 7, 2025120.90120.90116.38116.84116.62-1.47%900
Nov 6, 2025120.88121.86118.48118.58118.35-2.56%2,374
Nov 5, 2025119.00122.70118.38121.70121.471.89%1,000
Nov 4, 2025120.54121.50118.90119.44119.21-2.91%3,096
Nov 3, 2025121.52123.02121.38123.02122.782.06%1,953
Oct 31, 2025122.70122.70120.50120.54120.311.12%2,200
Oct 30, 2025120.04122.00119.20119.20118.97-1.01%1,460
Oct 29, 2025118.96121.18118.66120.42120.193.31%4,340
Oct 28, 2025116.50118.54116.20116.56116.34-0.21%11,878
Oct 27, 2025117.44117.44116.60116.80116.580.99%1,584
Oct 24, 2025117.46118.94115.02115.66115.44-0.19%8,629
Oct 23, 2025112.96116.22111.74115.88115.665.79%1,617
Oct 22, 2025107.52117.32107.52109.54109.331.22%6,087
Oct 21, 2025109.80111.90108.22108.22108.01-0.61%879
Oct 20, 2025108.96109.00108.14108.88108.671.70%1,103
Oct 17, 2025108.10109.40106.26107.06106.85-2.32%1,885
Oct 16, 2025109.84110.00108.92109.60109.391.24%823
Oct 15, 2025106.32110.70106.32108.26108.051.61%1,059
Oct 14, 2025106.66106.88104.44106.54106.34-0.89%590