Amphenol Corporation (FRA:XPH)
Germany · Delayed Price · Currency is EUR 68.00
-3.46 (-4.84%)
Last updated: Sep 14, 2026, 6:44 PM CET
FRA:XPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 72.31 | 72.31 | 68.00 | 68.00 | 68.00 | -4.84% | 1,909 |
| Sep 11, 2026 | 69.02 | 71.46 | 69.02 | 71.46 | 71.46 | 4.63% | 816 |
| Sep 10, 2026 | 69.67 | 70.65 | 68.30 | 68.30 | 68.30 | -2.58% | 895 |
| Sep 9, 2026 | 70.00 | 71.38 | 69.46 | 70.11 | 70.11 | -1.85% | 1,257 |
| Sep 8, 2026 | 71.34 | 73.00 | 71.34 | 71.43 | 71.43 | -1.07% | 1,999 |
| Sep 7, 2026 | 72.11 | 73.00 | 71.47 | 72.20 | 72.20 | 0.94% | 4,436 |
| Sep 4, 2026 | 70.19 | 72.83 | 70.19 | 71.53 | 71.53 | 3.22% | 3,049 |
| Sep 3, 2026 | 67.83 | 71.26 | 67.83 | 69.30 | 69.30 | 1.93% | 2,369 |
| Sep 2, 2026 | 69.84 | 71.00 | 67.99 | 67.99 | 67.99 | -2.95% | 1,016 |
| Sep 1, 2026 | 67.88 | 70.06 | 67.52 | 70.06 | 70.06 | 3.30% | 216 |
| Aug 31, 2026 | 67.33 | 68.30 | 67.10 | 67.82 | 67.82 | -2.38% | 2,222 |
| Aug 28, 2026 | 68.66 | 70.09 | 68.66 | 69.47 | 69.47 | -1.31% | 1,022 |
| Aug 27, 2026 | 69.05 | 71.33 | 69.05 | 70.39 | 70.39 | 2.52% | 1,212 |
| Aug 26, 2026 | 67.48 | 68.66 | 67.48 | 68.66 | 68.66 | 1.06% | 920 |
| Aug 25, 2026 | 66.43 | 68.42 | 66.43 | 67.94 | 67.94 | 4.23% | 3,588 |
| Aug 24, 2026 | 66.58 | 67.21 | 65.06 | 65.18 | 65.18 | -2.06% | 2,254 |
| Aug 21, 2026 | 65.07 | 67.03 | 65.07 | 66.55 | 66.55 | 0.83% | 776 |
| Aug 20, 2026 | 66.73 | 67.94 | 65.71 | 66.00 | 66.00 | -1.49% | 920 |
| Aug 19, 2026 | 68.17 | 69.80 | 67.00 | 67.00 | 67.00 | -3.32% | 1,950 |
| Aug 18, 2026 | 72.73 | 73.70 | 69.30 | 69.30 | 69.30 | -6.31% | 1,214 |
| Aug 17, 2026 | 72.00 | 73.97 | 72.00 | 73.97 | 73.97 | 3.08% | 804 |
| Aug 14, 2026 | 71.31 | 72.43 | 71.31 | 71.76 | 71.76 | -1.14% | 1,354 |
| Aug 13, 2026 | 73.50 | 74.62 | 72.59 | 72.59 | 72.59 | -0.15% | 1,344 |
| Aug 12, 2026 | 72.12 | 73.72 | 72.12 | 72.70 | 72.70 | -1.33% | 1,122 |
| Aug 11, 2026 | 72.20 | 74.20 | 72.20 | 73.68 | 73.68 | -0.12% | 2,006 |
| Aug 10, 2026 | 73.55 | 74.50 | 73.06 | 73.77 | 73.77 | -0.27% | 1,324 |
| Aug 7, 2026 | 73.47 | 75.60 | 73.47 | 73.97 | 73.97 | -0.67% | 378 |
| Aug 6, 2026 | 74.27 | 75.62 | 73.21 | 74.47 | 74.47 | -1.62% | 3,430 |
| Aug 5, 2026 | 74.23 | 75.70 | 73.74 | 75.70 | 75.70 | 3.09% | 1,540 |
| Aug 4, 2026 | 70.76 | 73.91 | 70.72 | 73.43 | 73.43 | 3.47% | 1,888 |
| Aug 3, 2026 | 69.79 | 70.97 | 69.79 | 70.97 | 70.97 | -1.35% | 176 |
| Jul 31, 2026 | 69.47 | 71.94 | 69.47 | 71.94 | 71.94 | 6.51% | 2,750 |
| Jul 30, 2026 | 65.40 | 68.45 | 65.40 | 67.54 | 67.54 | 2.74% | 2,040 |
| Jul 29, 2026 | 62.25 | 68.14 | 62.25 | 65.74 | 65.74 | 4.76% | 1,128 |
| Jul 28, 2026 | 64.87 | 65.75 | 62.28 | 62.75 | 62.75 | -4.08% | 1,892 |
| Jul 27, 2026 | 67.38 | 68.98 | 64.91 | 65.42 | 65.42 | -4.06% | 2,086 |
| Jul 24, 2026 | 68.64 | 69.44 | 68.15 | 68.19 | 68.19 | -1.52% | 998 |
| Jul 23, 2026 | 68.20 | 70.35 | 68.20 | 69.24 | 69.24 | 1.57% | 2,756 |
| Jul 22, 2026 | 68.52 | 70.30 | 67.80 | 68.17 | 68.17 | 0.95% | 3,612 |
| Jul 21, 2026 | 65.95 | 68.36 | 65.95 | 67.53 | 67.53 | 1.99% | 1,360 |
| Jul 20, 2026 | 65.61 | 67.85 | 65.60 | 66.21 | 66.21 | -1.03% | 1,972 |
| Jul 17, 2026 | 64.60 | 66.90 | 64.15 | 66.90 | 66.90 | -0.42% | 3,196 |
| Jul 16, 2026 | 68.06 | 69.08 | 66.29 | 67.18 | 67.18 | -2.85% | 2,416 |
| Jul 15, 2026 | 68.98 | 71.37 | 68.98 | 69.15 | 69.15 | -0.36% | 504 |
| Jul 14, 2026 | 68.09 | 71.00 | 67.86 | 69.40 | 69.40 | 0.96% | 908 |
| Jul 13, 2026 | 68.70 | 69.55 | 68.41 | 68.74 | 68.74 | -1.72% | 2,114 |
| Jul 10, 2026 | 70.25 | 72.16 | 69.28 | 69.94 | 69.94 | -2.78% | 2,244 |
| Jul 9, 2026 | 69.03 | 71.94 | 69.03 | 71.94 | 71.94 | 5.59% | 1,106 |
| Jul 8, 2026 | 68.82 | 68.82 | 67.00 | 68.13 | 68.13 | -1.65% | 2,144 |
| Jul 7, 2026 | 72.15 | 72.50 | 69.27 | 69.27 | 69.27 | -5.45% | 2,148 |