Amphenol Corporation (ETR:XPH)
Germany · Delayed Price · Currency is EUR 116.68
-2.48 (-2.08%)
At close: Nov 7, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 120.90 | 120.90 | 116.38 | 116.84 | 116.84 | -1.47% | 900 |
| Nov 6, 2025 | 120.88 | 121.86 | 118.48 | 118.58 | 118.58 | -2.56% | 2,374 |
| Nov 5, 2025 | 119.00 | 122.70 | 118.38 | 121.70 | 121.70 | 1.89% | 1,000 |
| Nov 4, 2025 | 120.54 | 121.50 | 118.90 | 119.44 | 119.44 | -2.91% | 3,096 |
| Nov 3, 2025 | 121.52 | 123.02 | 121.38 | 123.02 | 123.02 | 2.06% | 1,953 |
| Oct 31, 2025 | 122.70 | 122.70 | 120.50 | 120.54 | 120.54 | 1.12% | 2,200 |
| Oct 30, 2025 | 120.04 | 122.00 | 119.20 | 119.20 | 119.20 | -1.01% | 1,460 |
| Oct 29, 2025 | 118.96 | 121.18 | 118.66 | 120.42 | 120.42 | 3.31% | 4,340 |
| Oct 28, 2025 | 116.50 | 118.54 | 116.20 | 116.56 | 116.56 | -0.21% | 11,878 |
| Oct 27, 2025 | 117.44 | 117.44 | 116.60 | 116.80 | 116.80 | 0.99% | 1,584 |
| Oct 24, 2025 | 117.46 | 118.94 | 115.02 | 115.66 | 115.66 | -0.19% | 8,629 |
| Oct 23, 2025 | 112.96 | 116.22 | 111.74 | 115.88 | 115.88 | 5.79% | 1,617 |
| Oct 22, 2025 | 107.52 | 117.32 | 107.52 | 109.54 | 109.54 | 1.22% | 6,087 |
| Oct 21, 2025 | 109.80 | 111.90 | 108.22 | 108.22 | 108.22 | -0.61% | 879 |
| Oct 20, 2025 | 108.96 | 109.00 | 108.14 | 108.88 | 108.88 | 1.70% | 1,103 |
| Oct 17, 2025 | 108.10 | 109.40 | 106.26 | 107.06 | 107.06 | -2.32% | 1,885 |
| Oct 16, 2025 | 109.84 | 110.00 | 108.92 | 109.60 | 109.60 | 1.24% | 823 |
| Oct 15, 2025 | 106.32 | 110.70 | 106.32 | 108.26 | 108.26 | 1.61% | 1,059 |
| Oct 14, 2025 | 106.66 | 106.88 | 104.44 | 106.54 | 106.54 | -0.89% | 590 |
| Oct 13, 2025 | 108.00 | 108.44 | 107.16 | 107.50 | 107.50 | 1.59% | 935 |
| Oct 10, 2025 | 109.10 | 110.32 | 105.82 | 105.82 | 105.82 | -2.04% | 606 |
| Oct 9, 2025 | 109.26 | 109.26 | 107.84 | 108.02 | 108.02 | -0.07% | 1,093 |
| Oct 8, 2025 | 108.02 | 108.24 | 107.26 | 108.10 | 108.10 | 2.29% | 629 |
| Oct 7, 2025 | 106.06 | 106.90 | 105.62 | 105.68 | 105.68 | -0.32% | 774 |
| Oct 6, 2025 | 105.36 | 107.12 | 105.18 | 106.02 | 106.02 | 0.45% | 614 |
| Oct 3, 2025 | 106.42 | 106.68 | 105.04 | 105.54 | 105.54 | 0.78% | 696 |
| Oct 2, 2025 | 106.66 | 107.42 | 104.34 | 104.72 | 104.72 | -1.50% | 397 |
| Oct 1, 2025 | 105.36 | 106.38 | 103.80 | 106.32 | 106.32 | 1.68% | 333 |
| Sep 30, 2025 | 103.78 | 104.72 | 103.76 | 104.56 | 104.56 | 1.02% | 537 |
| Sep 29, 2025 | 104.90 | 105.80 | 103.50 | 103.50 | 103.50 | -1.03% | 793 |
| Sep 26, 2025 | 105.20 | 105.20 | 104.14 | 104.58 | 104.58 | 0.50% | 364 |
| Sep 25, 2025 | 105.00 | 105.00 | 103.18 | 104.06 | 104.06 | -0.88% | 1,019 |
| Sep 24, 2025 | 106.84 | 107.24 | 104.98 | 104.98 | 104.98 | -0.55% | 795 |
| Sep 23, 2025 | 105.28 | 105.90 | 104.32 | 105.56 | 105.56 | 1.72% | 1,914 |
| Sep 22, 2025 | 106.24 | 107.42 | 103.32 | 103.78 | 103.78 | -0.61% | 12,888 |
| Sep 19, 2025 | 104.02 | 104.42 | 102.22 | 104.42 | 104.42 | 1.48% | 484 |
| Sep 18, 2025 | 101.60 | 102.90 | 100.92 | 102.90 | 102.90 | 2.53% | 500 |
| Sep 17, 2025 | 100.62 | 100.62 | 100.36 | 100.36 | 100.36 | -0.18% | 200 |
| Sep 16, 2025 | 101.50 | 101.82 | 100.54 | 100.54 | 100.54 | -2.46% | 646 |
| Sep 15, 2025 | 103.00 | 103.08 | 100.20 | 103.08 | 102.94 | 2.04% | 1,036 |
| Sep 12, 2025 | 101.58 | 101.80 | 101.02 | 101.02 | 100.88 | -1.23% | 149 |
| Sep 11, 2025 | 103.00 | 103.32 | 102.00 | 102.28 | 102.14 | 0.20% | 463 |
| Sep 10, 2025 | 100.72 | 102.08 | 99.74 | 102.08 | 101.94 | 5.07% | 544 |
| Sep 9, 2025 | 95.80 | 97.15 | 94.44 | 97.15 | 97.02 | 2.47% | 631 |