Amphenol Corporation (FRA:XPH)
Germany · Delayed Price · Currency is EUR 107.52
+1.28 (1.20%)
Last updated: May 14, 2026, 9:23 AM CET
FRA:XPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 108.74 | 112.58 | 105.80 | 106.30 | - | -2.26% | 985 |
| May 12, 2026 | 103.04 | 108.76 | 102.70 | 108.76 | 108.76 | 4.58% | 2,289 |
| May 11, 2026 | 108.06 | 109.58 | 104.00 | 104.00 | 104.00 | -4.59% | 2,714 |
| May 8, 2026 | 116.08 | 118.08 | 109.00 | 109.00 | 109.00 | -5.63% | 870 |
| May 7, 2026 | 117.12 | 120.14 | 115.50 | 115.50 | 115.50 | -2.68% | 873 |
| May 6, 2026 | 116.32 | 118.96 | 116.32 | 118.68 | 118.68 | 1.02% | 1,050 |
| May 5, 2026 | 120.18 | 122.78 | 117.48 | 117.48 | 117.48 | -3.15% | 1,658 |
| May 4, 2026 | 121.04 | 123.46 | 120.70 | 121.30 | 121.30 | -2.87% | 1,439 |
| Apr 30, 2026 | 125.82 | 128.84 | 123.26 | 124.88 | 124.88 | -0.89% | 221 |
| Apr 29, 2026 | 123.78 | 131.20 | 123.78 | 126.00 | 126.00 | 2.29% | 1,517 |
| Apr 28, 2026 | 125.86 | 126.16 | 121.84 | 123.18 | 123.18 | -1.85% | 835 |
| Apr 27, 2026 | 126.70 | 129.18 | 124.50 | 125.50 | 125.50 | -2.83% | 1,257 |
| Apr 24, 2026 | 128.44 | 130.74 | 128.44 | 129.16 | 129.16 | 0.17% | 1,392 |
| Apr 23, 2026 | 124.78 | 128.94 | 124.52 | 128.94 | 128.94 | 3.75% | 240 |
| Apr 22, 2026 | 129.52 | 131.76 | 124.28 | 124.28 | 124.28 | -6.03% | 2,057 |
| Apr 21, 2026 | 129.24 | 132.26 | 129.04 | 132.26 | 132.26 | 1.33% | 1,580 |
| Apr 20, 2026 | 126.34 | 130.52 | 126.34 | 130.52 | 130.52 | 2.14% | 470 |
| Apr 17, 2026 | 127.44 | 128.54 | 125.98 | 127.78 | 127.78 | 1.53% | 2,266 |
| Apr 16, 2026 | 124.02 | 126.02 | 124.02 | 125.86 | 125.86 | 1.17% | 802 |
| Apr 15, 2026 | 125.24 | 127.18 | 123.60 | 124.40 | 124.40 | -1.43% | 1,217 |
| Apr 14, 2026 | 122.58 | 126.20 | 122.58 | 126.20 | 126.20 | 4.63% | 960 |
| Apr 13, 2026 | 120.04 | 120.62 | 118.00 | 120.62 | 120.62 | -1.53% | 347 |
| Apr 10, 2026 | 118.50 | 122.64 | 117.88 | 122.50 | 122.50 | 6.15% | 1,003 |
| Apr 9, 2026 | 115.02 | 116.24 | 115.02 | 115.40 | 115.40 | 1.17% | 1,048 |
| Apr 8, 2026 | 115.00 | 117.62 | 113.26 | 114.06 | 114.06 | 4.55% | 1,606 |
| Apr 7, 2026 | 110.04 | 110.52 | 108.20 | 109.10 | 109.10 | 0.09% | 240 |
| Apr 2, 2026 | 107.66 | 109.68 | 107.66 | 109.00 | 109.00 | -1.25% | 360 |
| Apr 1, 2026 | 109.08 | 111.70 | 109.08 | 110.38 | 110.38 | 2.53% | 924 |
| Mar 31, 2026 | 104.80 | 107.76 | 104.80 | 107.66 | 107.66 | 2.87% | 603 |
| Mar 30, 2026 | 106.76 | 111.00 | 104.66 | 104.66 | 104.66 | -2.19% | 864 |
| Mar 27, 2026 | 106.70 | 107.48 | 105.28 | 107.00 | 107.00 | -2.28% | 801 |
| Mar 26, 2026 | 109.88 | 110.02 | 106.84 | 109.50 | 109.50 | -1.28% | 736 |
| Mar 25, 2026 | 110.56 | 113.36 | 109.86 | 110.92 | 110.92 | -1.12% | 810 |
| Mar 24, 2026 | 113.26 | 114.60 | 111.32 | 112.18 | 112.18 | -0.97% | 2,022 |
| Mar 23, 2026 | 107.10 | 113.86 | 106.50 | 113.28 | 113.28 | 5.10% | 2,970 |
| Mar 20, 2026 | 111.88 | 113.42 | 107.78 | 107.78 | 107.56 | -3.84% | 748 |
| Mar 19, 2026 | 110.62 | 112.68 | 108.84 | 112.08 | 111.86 | -2.74% | 1,202 |
| Mar 18, 2026 | 117.16 | 120.84 | 114.20 | 115.24 | 115.01 | -1.71% | 766 |
| Mar 17, 2026 | 117.32 | 123.14 | 117.24 | 117.24 | 117.00 | -1.87% | 603 |
| Mar 16, 2026 | 117.56 | 121.96 | 117.56 | 119.48 | 119.24 | 2.05% | 1,227 |
| Mar 13, 2026 | 113.18 | 117.52 | 113.18 | 117.08 | 116.85 | 1.84% | 1,030 |
| Mar 12, 2026 | 114.46 | 116.28 | 111.68 | 114.96 | 114.73 | -0.96% | 1,168 |
| Mar 11, 2026 | 118.80 | 119.02 | 115.32 | 116.08 | 115.85 | -2.99% | 1,143 |
| Mar 10, 2026 | 116.06 | 119.88 | 116.06 | 119.66 | 119.42 | 4.03% | 693 |
| Mar 9, 2026 | 113.14 | 115.70 | 109.52 | 115.02 | 114.79 | -0.47% | 2,188 |
| Mar 6, 2026 | 117.16 | 118.38 | 113.60 | 115.56 | 115.33 | -2.20% | 896 |
| Mar 5, 2026 | 116.22 | 119.32 | 116.14 | 118.16 | 117.92 | 5.11% | 1,169 |
| Mar 4, 2026 | 110.16 | 113.98 | 110.00 | 112.42 | 112.19 | 0.36% | 1,257 |
| Mar 3, 2026 | 113.68 | 113.68 | 110.48 | 112.02 | 111.80 | -3.26% | 1,652 |
| Mar 2, 2026 | 118.00 | 120.96 | 115.80 | 115.80 | 115.57 | -4.93% | 1,617 |