Skip to main content
logo
Amphenol Corporation (FRA:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
118.96
-1.04 (-0.87%)
Last updated: Dec 2, 2025, 8:03 AM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025120.50120.56119.50120.00120.000.02%949
Nov 28, 2025119.62120.28119.26119.98119.98-0.37%426
Nov 27, 2025118.88120.58118.88120.42120.420.65%290
Nov 26, 2025118.72121.02118.72119.64119.641.29%2,433
Nov 25, 2025120.32120.32117.66118.12118.12-0.44%809
Nov 24, 2025114.54118.64114.06118.64118.643.65%677
Nov 21, 2025114.12114.46111.64114.46114.46-0.63%904
Nov 20, 2025120.06122.56115.18115.18115.18-1.94%385
Nov 19, 2025113.34118.24113.34117.46117.463.40%643
Nov 18, 2025112.02114.48112.02113.60113.60-1.37%926
Nov 17, 2025115.00117.20113.56115.18115.18-2.34%1,514
Nov 14, 2025115.32117.94110.54117.94117.940.99%2,169
Nov 13, 2025122.00122.58116.26116.78116.78-4.87%1,842
Nov 12, 2025123.50125.50122.00122.76122.76-0.23%1,286
Nov 11, 2025125.26125.44121.24123.04123.040.44%1,125
Nov 10, 2025120.78123.64120.78122.50122.504.99%834
Nov 7, 2025119.36120.08116.26116.68116.68-2.08%1,258
Nov 6, 2025119.58121.52117.50119.16119.16-1.52%917
Nov 5, 2025118.08122.64118.00121.00121.001.31%622
Nov 4, 2025121.00121.20118.94119.44119.44-3.29%926
Nov 3, 2025120.06123.52120.06123.50123.501.86%1,650
Oct 31, 2025120.50123.70120.50121.24121.240.80%768
Oct 30, 2025119.36121.46119.02120.28120.28-0.68%1,315
Oct 29, 2025117.66121.64117.66121.10121.103.42%3,500
Oct 28, 2025115.68117.78115.68117.10117.100.21%1,377
Oct 27, 2025117.30118.04115.64116.86116.860.93%1,016
Oct 24, 2025116.16119.06115.38115.78115.78-1.63%476
Oct 23, 2025111.54117.70111.54117.70117.705.00%1,086
Oct 22, 2025106.60117.30106.60112.10112.103.80%642
Oct 21, 2025109.00111.98108.00108.00108.00-1.17%466
Oct 20, 2025109.00110.16109.00109.28109.280.22%547
Oct 17, 2025108.30109.04106.70109.04109.04-0.42%554
Oct 16, 2025107.00110.28107.00109.50109.501.94%395
Oct 15, 2025105.32110.74105.32107.42107.420.19%326
Oct 14, 2025106.00107.26104.96107.22107.220.13%458
Oct 13, 2025107.94108.00106.68107.08107.080.28%1,871
Oct 10, 2025108.56110.20106.78106.78106.78-2.09%539
Oct 9, 2025108.90109.06107.76109.06109.061.21%993
Oct 8, 2025106.46108.26106.46107.76107.761.22%859
Oct 7, 2025106.24106.52105.00106.46106.461.01%448
Oct 6, 2025105.18107.30104.10105.40105.400.38%795
Oct 3, 2025104.84106.26104.84105.00105.00-2.33%43
Oct 2, 2025107.04107.50105.52107.50107.500.52%1,586
Oct 1, 2025104.28106.94104.00106.94106.942.43%440
Sep 30, 2025102.40104.56102.18104.40104.400.58%1,193
Sep 29, 2025103.96105.50103.80103.80103.80-1.05%543
Sep 26, 2025104.06105.64104.04104.90104.900.21%1,100
Sep 25, 2025104.06105.60103.40104.68104.68-0.23%1,189
Sep 24, 2025105.68107.20104.92104.92104.92-0.17%464
Sep 23, 2025104.08105.88104.08105.10105.10-0.02%554