Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 135.76
+6.36 (4.91%)
At close: Dec 19, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 134.29 | 136.53 | 129.10 | 135.09 | 134.83 | 0.08% | 16,394 |
| Nov 13, 2025 | 141.18 | 141.76 | 134.90 | 134.99 | 134.73 | -4.59% | 9,993 |
| Nov 12, 2025 | 144.01 | 145.39 | 140.80 | 141.48 | 141.21 | -0.81% | 4,253 |
| Nov 11, 2025 | 144.24 | 144.24 | 140.75 | 142.64 | 142.37 | -0.08% | 4,568 |
| Nov 10, 2025 | 141.50 | 143.06 | 140.83 | 142.75 | 142.48 | 3.98% | 9,530 |
| Nov 7, 2025 | 138.25 | 138.25 | 134.95 | 137.29 | 137.02 | -0.07% | 3,386 |
| Nov 6, 2025 | 139.00 | 139.63 | 135.69 | 137.39 | 137.13 | -2.06% | 4,096 |
| Nov 5, 2025 | 136.50 | 140.95 | 136.00 | 140.28 | 140.01 | 2.37% | 4,993 |
| Nov 4, 2025 | 140.47 | 140.50 | 135.86 | 137.03 | 136.77 | -3.55% | 8,479 |
| Nov 3, 2025 | 140.50 | 142.41 | 139.69 | 142.07 | 141.80 | 1.86% | 7,489 |
| Oct 31, 2025 | 141.00 | 141.57 | 138.41 | 139.48 | 139.21 | 0.34% | 7,580 |
| Oct 30, 2025 | 139.65 | 140.58 | 137.81 | 139.01 | 138.74 | -1.33% | 2,599 |
| Oct 29, 2025 | 138.12 | 141.70 | 137.86 | 140.88 | 140.61 | 2.59% | 7,826 |
| Oct 28, 2025 | 136.00 | 137.34 | 134.68 | 137.32 | 137.06 | 1.05% | 5,677 |
| Oct 27, 2025 | 134.48 | 137.00 | 134.48 | 135.90 | 135.63 | 1.06% | 16,403 |
| Oct 24, 2025 | 136.96 | 138.19 | 133.42 | 134.47 | 134.21 | -0.85% | 7,238 |
| Oct 23, 2025 | 128.50 | 135.87 | 128.50 | 135.63 | 135.36 | 6.03% | 19,775 |
| Oct 22, 2025 | 127.09 | 137.87 | 125.19 | 127.91 | 127.67 | 1.89% | 25,395 |
| Oct 21, 2025 | 128.34 | 129.20 | 125.13 | 125.54 | 125.30 | -1.79% | 6,044 |
| Oct 20, 2025 | 127.70 | 127.91 | 125.94 | 127.83 | 127.58 | 1.82% | 2,503 |
| Oct 17, 2025 | 126.05 | 126.96 | 124.53 | 125.55 | 125.31 | -1.42% | 2,477 |
| Oct 16, 2025 | 126.67 | 128.30 | 126.60 | 127.36 | 127.11 | 1.52% | 2,057 |
| Oct 15, 2025 | 123.79 | 128.35 | 123.79 | 125.45 | 125.21 | 1.27% | 7,317 |
| Oct 14, 2025 | 122.62 | 123.87 | 120.62 | 123.87 | 123.63 | -0.18% | 2,507 |
| Oct 13, 2025 | 125.10 | 125.70 | 123.41 | 124.09 | 123.85 | 1.30% | 3,708 |
| Oct 10, 2025 | 127.70 | 127.70 | 122.28 | 122.50 | 122.26 | -2.58% | 4,927 |