Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 111.89
+1.48 (1.34%)
At close: Aug 28, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.75 | 111.33 | 107.93 | 108.99 | 108.99 | -2.59% | 4,474 |
| Aug 28, 2025 | 109.70 | 112.01 | 109.70 | 111.89 | 111.89 | 1.34% | 6,743 |
| Aug 27, 2025 | 109.90 | 110.61 | 109.53 | 110.41 | 110.41 | 0.18% | 7,911 |
| Aug 26, 2025 | 109.00 | 110.69 | 109.00 | 110.22 | 110.22 | 0.17% | 3,536 |
| Aug 25, 2025 | 109.37 | 111.47 | 109.37 | 110.03 | 110.03 | -0.16% | 1,934 |
| Aug 22, 2025 | 109.03 | 111.07 | 108.43 | 110.21 | 110.21 | 1.07% | 4,627 |
| Aug 21, 2025 | 107.80 | 109.48 | 107.80 | 109.04 | 109.04 | 1.43% | 8,816 |
| Aug 20, 2025 | 109.61 | 109.61 | 104.74 | 107.50 | 107.50 | -2.46% | 11,717 |
| Aug 19, 2025 | 110.88 | 111.93 | 109.26 | 110.21 | 110.21 | -1.03% | 21,533 |
| Aug 18, 2025 | 109.96 | 111.36 | 109.62 | 111.36 | 111.36 | 2.19% | 5,957 |
| Aug 15, 2025 | 111.13 | 111.13 | 107.46 | 108.97 | 108.97 | -1.18% | 2,665 |
| Aug 14, 2025 | 108.51 | 110.68 | 108.51 | 110.28 | 110.28 | 0.84% | 6,564 |
| Aug 13, 2025 | 111.90 | 112.32 | 107.79 | 109.36 | 109.36 | -1.65% | 6,693 |
| Aug 12, 2025 | 111.50 | 111.50 | 109.87 | 111.19 | 111.19 | 0.41% | 2,429 |
| Aug 11, 2025 | 110.53 | 111.40 | 109.37 | 110.74 | 110.74 | 0.86% | 7,302 |
| Aug 8, 2025 | 109.00 | 109.79 | 108.59 | 109.79 | 109.79 | 1.47% | 1,166 |
| Aug 7, 2025 | 110.70 | 110.70 | 108.02 | 108.20 | 108.20 | -0.81% | 8,748 |
| Aug 6, 2025 | 108.77 | 109.35 | 107.85 | 109.08 | 109.08 | 0.50% | 6,751 |
| Aug 5, 2025 | 109.30 | 109.90 | 107.06 | 108.54 | 108.54 | 0.35% | 8,336 |
| Aug 4, 2025 | 103.27 | 109.75 | 103.27 | 108.16 | 108.16 | 3.75% | 5,893 |
| Aug 1, 2025 | 105.10 | 105.29 | 102.79 | 104.25 | 104.25 | -3.14% | 5,066 |
| Jul 31, 2025 | 106.27 | 108.18 | 106.16 | 107.63 | 107.63 | 2.22% | 5,091 |
| Jul 30, 2025 | 106.52 | 106.52 | 104.79 | 105.29 | 105.29 | -0.44% | 3,396 |
| Jul 29, 2025 | 107.42 | 108.50 | 105.45 | 105.76 | 105.76 | -1.11% | 8,310 |
| Jul 28, 2025 | 106.00 | 106.99 | 105.25 | 106.95 | 106.95 | 1.42% | 1,338 |
| Jul 25, 2025 | 104.50 | 106.00 | 104.50 | 105.45 | 105.45 | 1.11% | 2,839 |
| Jul 24, 2025 | 102.85 | 104.35 | 102.00 | 104.29 | 104.29 | 4.97% | 5,620 |
| Jul 23, 2025 | 102.01 | 108.81 | 95.21 | 99.36 | 99.36 | -2.95% | 32,305 |
| Jul 22, 2025 | 103.26 | 103.59 | 101.20 | 102.37 | 102.37 | -1.61% | 4,647 |
| Jul 21, 2025 | 104.23 | 104.23 | 102.36 | 104.05 | 104.05 | 0.77% | 4,724 |
| Jul 18, 2025 | 103.16 | 103.60 | 102.52 | 103.26 | 103.26 | 1.35% | 1,843 |
| Jul 17, 2025 | 101.24 | 101.88 | 100.18 | 101.88 | 101.88 | 2.09% | 2,469 |
| Jul 16, 2025 | 99.49 | 99.88 | 98.66 | 99.79 | 99.79 | 0.30% | 2,550 |
| Jul 15, 2025 | 100.85 | 101.00 | 98.90 | 99.49 | 99.49 | -1.07% | 1,482 |
| Jul 14, 2025 | 98.00 | 100.59 | 97.00 | 100.57 | 100.57 | 1.88% | 9,960 |
| Jul 11, 2025 | 97.35 | 98.95 | 97.35 | 98.71 | 98.71 | 0.57% | 836 |
| Jul 10, 2025 | 98.57 | 98.80 | 97.13 | 98.15 | 98.15 | -0.60% | 2,305 |
| Jul 9, 2025 | 97.89 | 98.75 | 96.70 | 98.75 | 98.75 | 1.56% | 9,921 |
| Jul 8, 2025 | 98.85 | 99.21 | 96.71 | 97.23 | 97.23 | -1.62% | 2,174 |
| Jul 7, 2025 | 99.30 | 99.96 | 98.77 | 98.83 | 98.83 | -0.52% | 6,459 |
| Jul 3, 2025 | 99.26 | 99.59 | 98.80 | 99.35 | 99.35 | 1.11% | 1,666 |
| Jul 2, 2025 | 96.87 | 98.38 | 96.12 | 98.25 | 98.25 | 0.72% | 49,012 |
| Jul 1, 2025 | 98.75 | 98.75 | 96.50 | 97.55 | 97.55 | -0.80% | 3,298 |
| Jun 30, 2025 | 98.91 | 98.91 | 97.56 | 98.33 | 98.33 | 0.40% | 3,428 |
| Jun 27, 2025 | 97.09 | 98.02 | 96.50 | 97.95 | 97.95 | 0.70% | 1,309 |
| Jun 26, 2025 | 97.01 | 97.85 | 97.00 | 97.27 | 97.27 | 0.06% | 2,135 |
| Jun 25, 2025 | 96.50 | 97.40 | 95.80 | 97.21 | 97.21 | 1.37% | 2,304 |
| Jun 24, 2025 | 96.18 | 96.44 | 94.96 | 95.90 | 95.90 | 1.07% | 2,069 |
| Jun 23, 2025 | 93.45 | 94.93 | 93.05 | 94.88 | 94.88 | 1.49% | 6,986 |
| Jun 20, 2025 | 94.00 | 94.49 | 93.08 | 93.49 | 93.49 | -0.14% | 5,560 |