Amphenol Corporation (FRA:XPH)
Germany · Delayed Price · Currency is EUR 137.32
+1.44 (1.06%)
Last updated: Aug 26, 2026, 2:50 PM CET
FRA:XPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 132.86 | 136.84 | 132.86 | 135.88 | 135.88 | 4.23% | 1,794 |
| Aug 24, 2026 | 133.16 | 134.42 | 130.12 | 130.36 | 130.36 | -2.06% | 1,127 |
| Aug 21, 2026 | 130.14 | 134.06 | 130.14 | 133.10 | 133.10 | 0.83% | 388 |
| Aug 20, 2026 | 133.46 | 135.88 | 131.42 | 132.00 | 132.00 | -1.49% | 460 |
| Aug 19, 2026 | 136.34 | 139.60 | 134.00 | 134.00 | 134.00 | -3.32% | 975 |
| Aug 18, 2026 | 145.46 | 147.40 | 138.60 | 138.60 | 138.60 | -6.31% | 607 |
| Aug 17, 2026 | 144.00 | 147.94 | 144.00 | 147.94 | 147.94 | 3.08% | 402 |
| Aug 14, 2026 | 142.62 | 144.86 | 142.62 | 143.52 | 143.52 | -1.14% | 677 |
| Aug 13, 2026 | 147.00 | 149.24 | 145.18 | 145.18 | 145.18 | -0.15% | 672 |
| Aug 12, 2026 | 144.24 | 147.44 | 144.24 | 145.40 | 145.40 | -1.33% | 561 |
| Aug 11, 2026 | 144.40 | 148.40 | 144.40 | 147.36 | 147.36 | -0.12% | 1,003 |
| Aug 10, 2026 | 147.10 | 149.00 | 146.12 | 147.54 | 147.54 | -0.27% | 662 |
| Aug 7, 2026 | 146.94 | 151.20 | 146.94 | 147.94 | 147.94 | -0.67% | 189 |
| Aug 6, 2026 | 148.54 | 151.24 | 146.42 | 148.94 | 148.94 | -1.62% | 1,715 |
| Aug 5, 2026 | 148.46 | 151.40 | 147.48 | 151.40 | 151.40 | 3.09% | 770 |
| Aug 4, 2026 | 141.52 | 147.82 | 141.44 | 146.86 | 146.86 | 3.47% | 944 |
| Aug 3, 2026 | 139.58 | 141.94 | 139.58 | 141.94 | 141.94 | -1.35% | 88 |
| Jul 31, 2026 | 138.94 | 143.88 | 138.94 | 143.88 | 143.88 | 6.51% | 1,375 |
| Jul 30, 2026 | 130.80 | 136.90 | 130.80 | 135.08 | 135.08 | 2.74% | 1,020 |
| Jul 29, 2026 | 124.50 | 136.28 | 124.50 | 131.48 | 131.48 | 4.76% | 564 |
| Jul 28, 2026 | 129.74 | 131.50 | 124.56 | 125.50 | 125.50 | -4.08% | 946 |
| Jul 27, 2026 | 134.76 | 137.96 | 129.82 | 130.84 | 130.84 | -4.06% | 1,043 |
| Jul 24, 2026 | 137.28 | 138.88 | 136.30 | 136.38 | 136.38 | -1.52% | 499 |
| Jul 23, 2026 | 136.40 | 140.70 | 136.40 | 138.48 | 138.48 | 1.57% | 1,378 |
| Jul 22, 2026 | 137.04 | 140.60 | 135.60 | 136.34 | 136.34 | 0.95% | 1,806 |
| Jul 21, 2026 | 131.90 | 136.72 | 131.90 | 135.06 | 135.06 | 1.99% | 680 |
| Jul 20, 2026 | 131.22 | 135.70 | 131.20 | 132.42 | 132.42 | -1.03% | 986 |
| Jul 17, 2026 | 129.20 | 133.80 | 128.30 | 133.80 | 133.80 | -0.42% | 1,598 |
| Jul 16, 2026 | 136.12 | 138.16 | 132.58 | 134.36 | 134.36 | -2.85% | 1,208 |
| Jul 15, 2026 | 137.96 | 142.74 | 137.96 | 138.30 | 138.30 | -0.36% | 252 |
| Jul 14, 2026 | 136.18 | 142.00 | 135.72 | 138.80 | 138.80 | 0.96% | 454 |
| Jul 13, 2026 | 137.40 | 139.10 | 136.82 | 137.48 | 137.48 | -1.72% | 1,057 |
| Jul 10, 2026 | 140.50 | 144.32 | 138.56 | 139.88 | 139.88 | -2.78% | 1,122 |
| Jul 9, 2026 | 138.06 | 143.88 | 138.06 | 143.88 | 143.88 | 5.59% | 553 |
| Jul 8, 2026 | 137.64 | 137.64 | 134.00 | 136.26 | 136.26 | -1.65% | 1,072 |
| Jul 7, 2026 | 144.30 | 145.00 | 138.54 | 138.54 | 138.54 | -5.45% | 1,074 |
| Jul 6, 2026 | 147.16 | 149.42 | 145.52 | 146.52 | 146.52 | -0.49% | 497 |
| Jul 3, 2026 | 143.60 | 147.26 | 143.44 | 147.24 | 147.24 | 4.43% | 546 |
| Jul 2, 2026 | 149.98 | 151.06 | 141.00 | 141.00 | 141.00 | -7.09% | 1,177 |
| Jul 1, 2026 | 152.88 | 156.80 | 149.90 | 151.76 | 151.76 | -3.05% | 850 |
| Jun 30, 2026 | 145.46 | 156.54 | 144.38 | 156.54 | 156.54 | 8.00% | 594 |
| Jun 29, 2026 | 144.34 | 146.70 | 141.00 | 144.94 | 144.94 | 1.33% | 609 |
| Jun 26, 2026 | 142.66 | 145.70 | 141.94 | 143.04 | 143.04 | -1.54% | 811 |
| Jun 25, 2026 | 143.64 | 147.62 | 143.64 | 145.28 | 145.28 | 1.48% | 1,248 |
| Jun 24, 2026 | 138.94 | 145.86 | 138.94 | 143.16 | 143.16 | 1.82% | 1,005 |
| Jun 23, 2026 | 142.00 | 142.60 | 138.22 | 140.60 | 140.60 | -2.40% | 657 |
| Jun 22, 2026 | 144.30 | 148.38 | 144.00 | 144.28 | 144.06 | 0.39% | 899 |
| Jun 19, 2026 | 141.32 | 143.72 | 141.32 | 143.72 | 143.50 | -0.26% | 1,000 |
| Jun 18, 2026 | 140.44 | 144.70 | 140.44 | 144.10 | 143.88 | 3.27% | 801 |
| Jun 17, 2026 | 136.36 | 140.64 | 136.14 | 139.54 | 139.33 | 1.93% | 586 |