Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 146.64
-3.44 (-2.29%)
At close: Jan 30, 2026
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 148.84 | 150.00 | 145.54 | 146.64 | 146.64 | -2.29% | 12,615 |
| Jan 29, 2026 | 146.54 | 151.21 | 145.68 | 150.08 | 150.08 | -0.30% | 22,206 |
| Jan 28, 2026 | 170.00 | 173.90 | 139.98 | 150.53 | 150.53 | -7.34% | 55,381 |
| Jan 27, 2026 | 156.90 | 163.28 | 155.80 | 162.46 | 162.45 | 4.36% | 7,267 |
| Jan 26, 2026 | 150.50 | 156.23 | 150.00 | 155.66 | 155.66 | 2.95% | 3,350 |
| Jan 23, 2026 | 152.77 | 154.02 | 147.90 | 151.20 | 151.20 | -0.27% | 12,792 |
| Jan 22, 2026 | 156.22 | 157.32 | 148.87 | 151.61 | 151.61 | -1.19% | 3,663 |
| Jan 21, 2026 | 153.25 | 155.54 | 151.00 | 153.45 | 153.45 | 1.41% | 7,089 |
| Jan 20, 2026 | 152.01 | 154.29 | 146.80 | 151.31 | 151.31 | -0.86% | 5,514 |
| Jan 16, 2026 | 155.34 | 158.89 | 151.96 | 152.62 | 152.62 | -1.57% | 2,794 |
| Jan 15, 2026 | 147.36 | 156.11 | 146.50 | 155.05 | 155.05 | 6.66% | 5,442 |
| Jan 14, 2026 | 149.01 | 150.16 | 144.47 | 145.37 | 145.37 | -1.97% | 5,452 |
| Jan 13, 2026 | 145.51 | 148.29 | 144.17 | 148.29 | 148.28 | 1.78% | 9,641 |
| Jan 12, 2026 | 140.70 | 147.00 | 135.50 | 145.69 | 145.69 | 4.69% | 23,564 |
| Jan 9, 2026 | 136.13 | 139.81 | 135.19 | 139.16 | 139.16 | 3.28% | 2,939 |
| Jan 8, 2026 | 138.69 | 139.76 | 134.09 | 134.74 | 134.74 | -3.11% | 4,516 |
| Jan 7, 2026 | 141.37 | 141.87 | 138.00 | 139.06 | 139.06 | -0.05% | 1,874 |
| Jan 6, 2026 | 138.95 | 139.94 | 130.74 | 139.13 | 139.13 | -0.86% | 21,012 |
| Jan 5, 2026 | 140.22 | 143.18 | 139.63 | 140.33 | 140.33 | 1.66% | 5,239 |
| Jan 2, 2026 | 136.50 | 139.64 | 136.02 | 138.04 | 138.04 | 1.63% | 4,271 |
| Dec 31, 2025 | 135.84 | 137.24 | 134.60 | 135.82 | 135.82 | -0.46% | 1,527 |
| Dec 30, 2025 | 136.91 | 138.20 | 135.60 | 136.45 | 136.45 | -0.51% | 3,014 |
| Dec 29, 2025 | 137.45 | 137.79 | 135.00 | 137.15 | 137.15 | -0.66% | 2,030 |
| Dec 24, 2025 | 137.18 | 138.49 | 135.75 | 138.06 | 138.06 | 1.08% | 2,385 |
| Dec 23, 2025 | 135.07 | 136.60 | 133.38 | 136.59 | 136.59 | 1.15% | 1,672 |
| Dec 22, 2025 | 136.41 | 137.51 | 133.68 | 135.03 | 135.03 | -0.54% | 9,561 |
| Dec 19, 2025 | 129.50 | 136.20 | 129.31 | 135.76 | 135.76 | 4.91% | 5,136 |
| Dec 18, 2025 | 126.62 | 130.11 | 125.10 | 129.40 | 129.40 | 2.42% | 4,575 |
| Dec 17, 2025 | 129.82 | 130.94 | 125.49 | 126.34 | 126.34 | -1.86% | 5,311 |
| Dec 16, 2025 | 128.01 | 131.30 | 127.00 | 128.73 | 128.73 | -1.23% | 7,357 |
| Dec 15, 2025 | 129.30 | 131.52 | 129.30 | 130.34 | 130.08 | 0.27% | 10,912 |
| Dec 12, 2025 | 139.80 | 140.99 | 128.58 | 129.98 | 129.73 | -5.99% | 5,848 |
| Dec 11, 2025 | 137.19 | 139.50 | 134.16 | 138.26 | 137.99 | -0.18% | 3,878 |
| Dec 10, 2025 | 138.98 | 138.98 | 136.47 | 138.51 | 138.24 | 0.40% | 3,842 |
| Dec 9, 2025 | 140.49 | 141.32 | 137.95 | 137.95 | 137.68 | -1.32% | 5,202 |
| Dec 8, 2025 | 140.21 | 142.33 | 137.97 | 139.80 | 139.53 | 1.39% | 29,041 |
| Dec 5, 2025 | 139.99 | 141.93 | 137.12 | 137.88 | 137.61 | -1.54% | 2,446 |
| Dec 4, 2025 | 138.57 | 140.26 | 137.27 | 140.04 | 139.77 | 0.68% | 1,417 |
| Dec 3, 2025 | 142.12 | 143.95 | 137.34 | 139.09 | 138.82 | -2.10% | 3,147 |
| Dec 2, 2025 | 138.87 | 143.50 | 138.77 | 142.08 | 141.81 | 1.98% | 2,460 |
| Dec 1, 2025 | 138.90 | 140.90 | 137.50 | 139.32 | 139.05 | -1.07% | 6,080 |
| Nov 28, 2025 | 139.65 | 140.82 | 136.50 | 140.82 | 140.55 | 2.08% | 13,939 |
| Nov 26, 2025 | 137.95 | 140.50 | 137.81 | 137.96 | 137.69 | 0.26% | 11,140 |
| Nov 25, 2025 | 137.93 | 139.98 | 133.98 | 137.59 | 137.33 | -0.09% | 8,178 |
| Nov 24, 2025 | 133.32 | 137.95 | 131.54 | 137.71 | 137.45 | 4.51% | 8,284 |
| Nov 21, 2025 | 130.31 | 131.77 | 127.27 | 131.77 | 131.52 | -0.18% | 5,306 |
| Nov 20, 2025 | 139.25 | 140.69 | 132.00 | 132.00 | 131.75 | -2.44% | 4,211 |
| Nov 19, 2025 | 131.82 | 136.22 | 131.82 | 135.30 | 135.04 | 2.47% | 1,459 |
| Nov 18, 2025 | 131.19 | 133.19 | 128.80 | 132.04 | 131.79 | -0.14% | 5,143 |
| Nov 17, 2025 | 135.28 | 135.33 | 131.95 | 132.23 | 131.98 | -2.12% | 8,815 |