Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 140.82
+2.86 (2.08%)
At close: Nov 28, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 139.65 | 140.82 | 136.50 | 140.82 | 140.82 | 2.08% | 13,939 |
| Nov 26, 2025 | 137.95 | 140.50 | 137.81 | 137.96 | 137.96 | 0.26% | 11,140 |
| Nov 25, 2025 | 137.93 | 139.98 | 133.98 | 137.59 | 137.59 | -0.09% | 8,178 |
| Nov 24, 2025 | 133.32 | 137.95 | 131.54 | 137.71 | 137.71 | 4.51% | 8,284 |
| Nov 21, 2025 | 130.31 | 131.77 | 127.27 | 131.77 | 131.77 | -0.18% | 5,306 |
| Nov 20, 2025 | 139.25 | 140.69 | 132.00 | 132.00 | 132.00 | -2.44% | 4,211 |
| Nov 19, 2025 | 131.82 | 136.22 | 131.82 | 135.30 | 135.30 | 2.47% | 1,459 |
| Nov 18, 2025 | 131.19 | 133.19 | 128.80 | 132.04 | 132.04 | -0.14% | 5,143 |
| Nov 17, 2025 | 135.28 | 135.33 | 131.95 | 132.23 | 132.23 | -2.12% | 8,815 |
| Nov 14, 2025 | 134.29 | 136.53 | 129.10 | 135.09 | 135.09 | 0.08% | 16,394 |
| Nov 13, 2025 | 141.18 | 141.76 | 134.90 | 134.99 | 134.99 | -4.59% | 9,993 |
| Nov 12, 2025 | 144.01 | 145.39 | 140.80 | 141.48 | 141.48 | -0.81% | 4,253 |
| Nov 11, 2025 | 144.24 | 144.24 | 140.75 | 142.64 | 142.64 | -0.08% | 4,568 |
| Nov 10, 2025 | 141.50 | 143.06 | 140.83 | 142.75 | 142.75 | 3.98% | 9,530 |
| Nov 7, 2025 | 138.25 | 138.25 | 134.95 | 137.29 | 137.29 | -0.07% | 3,386 |
| Nov 6, 2025 | 139.00 | 139.63 | 135.69 | 137.39 | 137.39 | -2.06% | 4,096 |
| Nov 5, 2025 | 136.50 | 140.95 | 136.00 | 140.28 | 140.28 | 2.37% | 4,993 |
| Nov 4, 2025 | 140.47 | 140.50 | 135.86 | 137.03 | 137.03 | -3.55% | 8,479 |
| Nov 3, 2025 | 140.50 | 142.41 | 139.69 | 142.07 | 142.07 | 1.86% | 7,489 |
| Oct 31, 2025 | 141.00 | 141.57 | 138.41 | 139.48 | 139.48 | 0.34% | 7,580 |
| Oct 30, 2025 | 139.65 | 140.58 | 137.81 | 139.01 | 139.01 | -1.33% | 2,599 |
| Oct 29, 2025 | 138.12 | 141.70 | 137.86 | 140.88 | 140.88 | 2.59% | 7,826 |
| Oct 28, 2025 | 136.00 | 137.34 | 134.68 | 137.32 | 137.32 | 1.05% | 5,677 |
| Oct 27, 2025 | 134.48 | 137.00 | 134.48 | 135.90 | 135.90 | 1.06% | 16,403 |
| Oct 24, 2025 | 136.96 | 138.19 | 133.42 | 134.47 | 134.47 | -0.85% | 7,238 |
| Oct 23, 2025 | 128.50 | 135.87 | 128.50 | 135.63 | 135.63 | 6.03% | 19,775 |
| Oct 22, 2025 | 127.09 | 137.87 | 125.19 | 127.91 | 127.91 | 1.89% | 25,395 |
| Oct 21, 2025 | 128.34 | 129.20 | 125.13 | 125.54 | 125.54 | -1.79% | 6,044 |
| Oct 20, 2025 | 127.70 | 127.91 | 125.94 | 127.83 | 127.83 | 1.82% | 2,503 |
| Oct 17, 2025 | 126.05 | 126.96 | 124.53 | 125.55 | 125.55 | -1.42% | 2,477 |
| Oct 16, 2025 | 126.67 | 128.30 | 126.60 | 127.36 | 127.36 | 1.52% | 2,057 |
| Oct 15, 2025 | 123.79 | 128.35 | 123.79 | 125.45 | 125.45 | 1.27% | 7,317 |
| Oct 14, 2025 | 122.62 | 123.87 | 120.62 | 123.87 | 123.87 | -0.18% | 2,507 |
| Oct 13, 2025 | 125.10 | 125.70 | 123.41 | 124.09 | 124.09 | 1.30% | 3,708 |
| Oct 10, 2025 | 127.70 | 127.70 | 122.28 | 122.50 | 122.50 | -2.58% | 4,927 |
| Oct 9, 2025 | 126.31 | 126.38 | 124.38 | 125.74 | 125.74 | 0.33% | 2,698 |
| Oct 8, 2025 | 124.75 | 126.04 | 123.85 | 125.33 | 125.33 | 1.18% | 2,176 |
| Oct 7, 2025 | 123.85 | 124.38 | 122.93 | 123.87 | 123.87 | -0.11% | 28,318 |
| Oct 6, 2025 | 122.50 | 125.16 | 122.50 | 124.00 | 124.00 | 1.42% | 3,816 |
| Oct 3, 2025 | 124.07 | 124.87 | 122.27 | 122.27 | 122.27 | -1.17% | 1,268 |
| Oct 2, 2025 | 126.40 | 126.40 | 121.95 | 123.72 | 123.72 | -0.94% | 7,551 |
| Oct 1, 2025 | 122.70 | 125.44 | 121.57 | 124.89 | 124.89 | 1.95% | 11,925 |
| Sep 30, 2025 | 120.80 | 123.36 | 120.80 | 122.51 | 122.51 | 1.57% | 8,537 |
| 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 | 123.19 | 0.67% | 5,438 |