Skip to main content
logo
Amphenol Corporation (FRA:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
109.00
-1.38 (-1.25%)
Last updated: Apr 2, 2026, 2:08 PM CET

FRA:XPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026107.66109.68107.66109.00109.00-1.25%360
Apr 1, 2026109.08111.70109.08110.38110.382.53%924
Mar 31, 2026104.80107.76104.80107.66107.662.87%603
Mar 30, 2026106.76111.00104.66104.66104.66-2.19%864
Mar 27, 2026106.70107.48105.28107.00107.00-2.28%801
Mar 26, 2026109.88110.02106.84109.50109.50-1.28%736
Mar 25, 2026110.56113.36109.86110.92110.92-1.12%810
Mar 24, 2026113.26114.60111.32112.18112.18-0.97%2,022
Mar 23, 2026107.10113.86106.50113.28113.285.10%2,970
Mar 20, 2026111.88113.42107.78107.78107.56-3.84%748
Mar 19, 2026110.62112.68108.84112.08111.86-2.74%1,202
Mar 18, 2026117.16120.84114.20115.24115.01-1.71%766
Mar 17, 2026117.32123.14117.24117.24117.00-1.87%603
Mar 16, 2026117.56121.96117.56119.48119.242.05%1,227
Mar 13, 2026113.18117.52113.18117.08116.851.84%1,030
Mar 12, 2026114.46116.28111.68114.96114.73-0.96%1,168
Mar 11, 2026118.80119.02115.32116.08115.85-2.99%1,143
Mar 10, 2026116.06119.88116.06119.66119.424.03%693
Mar 9, 2026113.14115.70109.52115.02114.79-0.47%2,188
Mar 6, 2026117.16118.38113.60115.56115.33-2.20%896
Mar 5, 2026116.22119.32116.14118.16117.925.11%1,169
Mar 4, 2026110.16113.98110.00112.42112.190.36%1,257
Mar 3, 2026113.68113.68110.48112.02111.80-3.26%1,652
Mar 2, 2026118.00120.96115.80115.80115.57-4.93%1,617
Feb 27, 2026124.44126.20121.80121.80121.56-1.77%1,137
Feb 26, 2026128.06131.56123.10124.00123.75-4.32%1,169
Feb 25, 2026127.66130.24127.66129.60129.341.17%855
Feb 24, 2026126.76128.10125.62128.10127.842.59%932
Feb 23, 2026125.74127.72124.86124.86124.61-3.43%859
Feb 20, 2026128.26129.30127.60129.30129.042.83%755
Feb 19, 2026124.70126.54124.12125.74125.49-0.88%833
Feb 18, 2026124.94127.76124.94126.86126.612.47%1,501
Feb 17, 2026122.28124.46122.24123.80123.55-0.13%1,057
Feb 16, 2026124.78125.92123.62123.96123.71-0.78%530
Feb 13, 2026120.14124.94119.94124.94124.691.12%1,170
Feb 12, 2026121.88124.80121.48123.56123.312.98%2,679
Feb 11, 2026120.44123.80118.22119.98119.74-3.04%2,471
Feb 10, 2026120.92124.34120.36123.74123.492.26%3,156
Feb 9, 2026117.40121.00114.16121.00120.763.86%2,061
Feb 6, 2026107.40116.88107.18116.50116.277.79%1,759
Feb 5, 2026110.74114.50107.38108.08107.86-2.67%1,200
Feb 4, 2026124.90125.38110.52111.04110.82-10.45%2,452
Feb 3, 2026124.06124.50120.62124.00123.750.08%1,240
Feb 2, 2026118.50125.12117.62123.90123.652.13%1,459
Jan 30, 2026124.00124.58121.32121.32121.08-2.82%919
Jan 29, 2026123.92125.84123.10124.84124.592.78%1,736
Jan 28, 2026138.32143.08116.84121.46121.22-11.19%2,451
Jan 27, 2026130.84136.76130.84136.76136.495.28%1,445
Jan 26, 2026127.00129.90126.34129.90129.641.03%318
Jan 23, 2026129.28131.22128.16128.58128.32-0.73%2,295