Amphenol Corporation (FRA:XPH)
Germany · Delayed Price · Currency is EUR 122.50
+5.82 (4.99%)
At close: Nov 10, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 120.78 | 123.64 | 120.78 | 122.50 | 122.50 | 4.99% | 7,210 |
| Nov 7, 2025 | 119.36 | 120.08 | 116.26 | 116.68 | 116.68 | -2.08% | 7,506 |
| Nov 6, 2025 | 119.58 | 121.52 | 117.50 | 119.16 | 119.16 | -1.52% | 5,623 |
| Nov 5, 2025 | 118.08 | 122.64 | 118.00 | 121.00 | 121.00 | 1.31% | 3,657 |
| Nov 4, 2025 | 121.00 | 121.20 | 118.94 | 119.44 | 119.44 | -3.29% | 3,509 |
| Nov 3, 2025 | 120.06 | 123.52 | 120.06 | 123.50 | 123.50 | 1.86% | 4,352 |
| Oct 31, 2025 | 120.50 | 123.70 | 120.50 | 121.24 | 121.24 | 0.80% | 6,709 |
| Oct 30, 2025 | 119.36 | 121.46 | 119.02 | 120.28 | 120.28 | -0.68% | - |
| Oct 29, 2025 | 117.66 | 121.64 | 117.66 | 121.10 | 121.10 | 3.42% | 9,160 |
| Oct 28, 2025 | 115.68 | 117.78 | 115.68 | 117.10 | 117.10 | 0.21% | 4,111 |
| Oct 27, 2025 | 117.30 | 118.04 | 115.64 | 116.86 | 116.86 | 0.93% | 11,700 |
| Oct 24, 2025 | 116.16 | 119.06 | 115.38 | 115.78 | 115.78 | -1.63% | 3,874 |
| Oct 23, 2025 | 111.54 | 117.70 | 111.54 | 117.70 | 117.70 | 5.00% | 9,042 |
| Oct 22, 2025 | 106.60 | 117.30 | 106.60 | 112.10 | 112.10 | 3.80% | 5,873 |
| Oct 21, 2025 | 109.00 | 111.98 | 108.00 | 108.00 | 108.00 | -1.17% | 2,877 |
| Oct 20, 2025 | 109.00 | 110.16 | 109.00 | 109.28 | 109.28 | 0.22% | 3,935 |
| Oct 17, 2025 | 108.30 | 109.04 | 106.70 | 109.04 | 109.04 | -0.42% | 1,318 |
| Oct 16, 2025 | 107.00 | 110.28 | 107.00 | 109.50 | 109.50 | 1.94% | 6,374 |
| Oct 15, 2025 | 105.32 | 110.74 | 105.32 | 107.42 | 107.42 | 0.19% | 4,091 |
| Oct 14, 2025 | 106.00 | 107.26 | 104.96 | 107.22 | 107.22 | 0.13% | 2,996 |
| Oct 13, 2025 | 107.94 | 108.00 | 106.68 | 107.08 | 107.08 | 0.28% | - |
| Oct 10, 2025 | 108.56 | 110.20 | 106.78 | 106.78 | 106.78 | -2.09% | 3,763 |
| Oct 9, 2025 | 108.90 | 109.06 | 107.76 | 109.06 | 109.06 | 1.21% | 3,961 |
| Oct 8, 2025 | 106.46 | 108.26 | 106.46 | 107.76 | 107.76 | 1.22% | 8,687 |
| Oct 7, 2025 | 106.24 | 106.52 | 105.00 | 106.46 | 106.46 | 1.01% | 2,287 |
| Oct 6, 2025 | 105.18 | 107.30 | 104.10 | 105.40 | 105.40 | 0.38% | 4,688 |
| Oct 3, 2025 | 104.84 | 106.26 | 104.84 | 105.00 | 105.00 | -2.33% | 5,915 |
| Oct 2, 2025 | 107.04 | 107.50 | 105.52 | 107.50 | 107.50 | 0.52% | 5,172 |
| Oct 1, 2025 | 104.28 | 106.94 | 104.00 | 106.94 | 106.94 | 2.43% | 1,713 |
| Sep 30, 2025 | 102.40 | 104.56 | 102.18 | 104.40 | 104.40 | 0.58% | 4,062 |
| Sep 29, 2025 | 103.96 | 105.50 | 103.80 | 103.80 | 103.80 | -1.05% | 2,946 |
| Sep 26, 2025 | 104.06 | 105.64 | 104.04 | 104.90 | 104.90 | 0.21% | 4,789 |
| Sep 25, 2025 | 104.06 | 105.60 | 103.40 | 104.68 | 104.68 | -0.23% | 2,816 |
| Sep 24, 2025 | 105.68 | 107.20 | 104.92 | 104.92 | 104.92 | -0.17% | 5,790 |
| Sep 23, 2025 | 104.08 | 105.88 | 104.08 | 105.10 | 105.10 | -0.02% | 3,468 |
| Sep 22, 2025 | 104.78 | 105.92 | 104.00 | 105.12 | 105.12 | 0.55% | 10,061 |
| Sep 19, 2025 | 104.38 | 104.54 | 104.38 | 104.54 | 104.54 | 1.50% | 3,848 |
| Sep 18, 2025 | 99.94 | 103.00 | 99.94 | 103.00 | 103.00 | 3.35% | 5,171 |
| Sep 17, 2025 | 101.08 | 101.26 | 99.66 | 99.66 | 99.66 | -1.09% | 4,430 |
| Sep 16, 2025 | 100.58 | 101.88 | 100.58 | 100.76 | 100.76 | 0.14% | 3,325 |
| Sep 15, 2025 | 100.54 | 101.92 | 100.54 | 100.62 | 100.48 | - | 3,871 |
| Sep 12, 2025 | 101.12 | 102.56 | 100.62 | 100.62 | 100.48 | -1.89% | 2,648 |
| Sep 11, 2025 | 101.16 | 102.82 | 101.16 | 102.56 | 102.41 | 0.04% | 7,890 |
| Sep 10, 2025 | 100.16 | 102.60 | 100.00 | 102.52 | 102.37 | 2.76% | 17,060 |
| Sep 9, 2025 | 93.23 | 99.77 | 93.23 | 99.77 | 99.63 | 5.28% | 4,718 |
| Sep 8, 2025 | 93.80 | 94.77 | 93.77 | 94.77 | 94.64 | 1.36% | 1,973 |
| Sep 5, 2025 | 96.61 | 97.00 | 93.50 | 93.50 | 93.37 | -3.19% | 6,880 |
| Sep 4, 2025 | 94.35 | 96.58 | 94.35 | 96.58 | 96.44 | 2.35% | 6,397 |
| Sep 3, 2025 | 93.29 | 94.72 | 93.25 | 94.36 | 94.23 | 1.13% | 7,851 |
| Sep 2, 2025 | 93.00 | 93.31 | 92.34 | 93.31 | 93.18 | -0.47% | 2,599 |