Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 120.61
-2.22 (-1.81%)
At close: Sep 29, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 123.16 | 124.26 | 120.61 | 120.61 | 120.61 | -1.81% | 1,553 |
| Sep 26, 2025 | 122.36 | 122.86 | 121.46 | 122.83 | 122.83 | 1.82% | 1,785 |
| Sep 25, 2025 | 121.05 | 121.50 | 119.69 | 120.63 | 120.63 | -2.19% | 11,104 |
| Sep 24, 2025 | 127.00 | 127.00 | 121.51 | 123.33 | 123.33 | -1.41% | 6,038 |
| Sep 23, 2025 | 124.05 | 125.10 | 124.01 | 125.10 | 125.10 | 1.56% | 7,267 |
| Sep 22, 2025 | 124.01 | 124.95 | 121.24 | 123.17 | 123.17 | -0.02% | 6,590 |
| Sep 19, 2025 | 122.25 | 123.59 | 121.60 | 123.20 | 123.20 | 0.67% | 5,438 |
| Sep 18, 2025 | 119.00 | 122.49 | 119.00 | 122.38 | 122.38 | 3.90% | 6,484 |
| Sep 17, 2025 | 119.10 | 119.19 | 117.79 | 117.79 | 117.79 | -1.54% | 4,099 |
| Sep 16, 2025 | 119.60 | 119.73 | 118.39 | 119.64 | 119.64 | -0.04% | 3,775 |
| Sep 15, 2025 | 118.80 | 120.36 | 118.49 | 119.69 | 119.52 | 0.84% | 2,486 |
| Sep 12, 2025 | 119.22 | 120.00 | 117.93 | 118.69 | 118.52 | -0.34% | 12,327 |
| Sep 11, 2025 | 119.09 | 120.20 | 118.83 | 119.09 | 118.92 | -0.61% | 9,516 |
| Sep 10, 2025 | 118.99 | 120.75 | 116.96 | 119.81 | 119.65 | 3.48% | 12,786 |
| Sep 9, 2025 | 111.35 | 116.58 | 110.72 | 115.79 | 115.63 | 4.28% | 8,267 |
| Sep 8, 2025 | 111.22 | 111.72 | 110.69 | 111.04 | 110.88 | 0.80% | 4,544 |
| Sep 5, 2025 | 113.75 | 113.75 | 108.77 | 110.15 | 110.00 | -1.90% | 4,492 |
| Sep 4, 2025 | 111.20 | 112.39 | 110.35 | 112.29 | 112.13 | 2.57% | 5,916 |
| Sep 3, 2025 | 109.37 | 110.43 | 108.96 | 109.47 | 109.32 | 1.13% | 1,167 |
| Sep 2, 2025 | 108.79 | 108.80 | 105.56 | 108.25 | 108.10 | -0.68% | 7,697 |
| Aug 29, 2025 | 110.75 | 111.33 | 107.93 | 108.99 | 108.84 | -2.59% | 4,474 |
| Aug 28, 2025 | 109.70 | 112.01 | 109.70 | 111.89 | 111.74 | 1.34% | 6,743 |
| Aug 27, 2025 | 109.90 | 110.61 | 109.53 | 110.41 | 110.26 | 0.18% | 7,911 |
| Aug 26, 2025 | 109.00 | 110.69 | 109.00 | 110.22 | 110.07 | 0.17% | 3,536 |
| Aug 25, 2025 | 109.37 | 111.47 | 109.37 | 110.03 | 109.88 | -0.16% | 1,934 |
| Aug 22, 2025 | 109.03 | 111.07 | 108.43 | 110.21 | 110.06 | 1.07% | 4,627 |
| Aug 21, 2025 | 107.80 | 109.48 | 107.80 | 109.04 | 108.89 | 1.43% | 8,816 |
| Aug 20, 2025 | 109.61 | 109.61 | 104.74 | 107.50 | 107.35 | -2.46% | 11,717 |
| Aug 19, 2025 | 110.88 | 111.93 | 109.26 | 110.21 | 110.06 | -1.03% | 21,533 |
| Aug 18, 2025 | 109.96 | 111.36 | 109.62 | 111.36 | 111.21 | 2.19% | 5,957 |
| Aug 15, 2025 | 111.13 | 111.13 | 107.46 | 108.97 | 108.82 | -1.18% | 2,665 |
| Aug 14, 2025 | 108.51 | 110.68 | 108.51 | 110.28 | 110.12 | 0.84% | 6,564 |
| Aug 13, 2025 | 111.90 | 112.32 | 107.79 | 109.36 | 109.21 | -1.65% | 6,693 |
| Aug 12, 2025 | 111.50 | 111.50 | 109.87 | 111.19 | 111.04 | 0.41% | 2,429 |
| Aug 11, 2025 | 110.53 | 111.40 | 109.37 | 110.74 | 110.59 | 0.86% | 7,302 |
| Aug 8, 2025 | 109.00 | 109.79 | 108.59 | 109.79 | 109.64 | 1.47% | 1,166 |
| Aug 7, 2025 | 110.70 | 110.70 | 108.02 | 108.20 | 108.05 | -0.81% | 8,748 |
| Aug 6, 2025 | 108.77 | 109.35 | 107.85 | 109.08 | 108.93 | 0.50% | 6,751 |
| Aug 5, 2025 | 109.30 | 109.90 | 107.06 | 108.54 | 108.39 | 0.35% | 8,336 |
| Aug 4, 2025 | 103.27 | 109.75 | 103.27 | 108.16 | 108.01 | 3.75% | 5,893 |
| Aug 1, 2025 | 105.10 | 105.29 | 102.79 | 104.25 | 104.10 | -3.14% | 5,066 |
| Jul 31, 2025 | 106.27 | 108.18 | 106.16 | 107.63 | 107.48 | 2.22% | 5,091 |
| Jul 30, 2025 | 106.52 | 106.52 | 104.79 | 105.29 | 105.15 | -0.44% | 3,396 |
| Jul 29, 2025 | 107.42 | 108.50 | 105.45 | 105.76 | 105.61 | -1.11% | 8,310 |
| Jul 28, 2025 | 106.00 | 106.99 | 105.25 | 106.95 | 106.80 | 1.42% | 1,338 |
| Jul 25, 2025 | 104.50 | 106.00 | 104.50 | 105.45 | 105.31 | 1.11% | 2,839 |
| Jul 24, 2025 | 102.85 | 104.35 | 102.00 | 104.29 | 104.15 | 4.97% | 5,620 |
| Jul 23, 2025 | 102.01 | 108.81 | 95.21 | 99.36 | 99.22 | -2.95% | 32,305 |
| Jul 22, 2025 | 103.26 | 103.59 | 101.20 | 102.37 | 102.23 | -1.61% | 4,647 |
| Jul 21, 2025 | 104.23 | 104.23 | 102.36 | 104.05 | 103.91 | 0.77% | 4,724 |