Amphenol Corporation (LON:0HFB)
London · Delayed Price · Currency is GBP · Price in USD 83.75
+3.58 (4.47%)
Sep 11, 2026, 5:14 PM GMT
LON:0HFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 78.51 | 84.04 | 78.51 | 83.85 | 83.85 | 4.59% | 6,258 |
| Sep 10, 2026 | 82.06 | 82.75 | 79.24 | 80.17 | 80.17 | -1.30% | 5,574 |
| Sep 9, 2026 | 81.80 | 83.56 | 79.74 | 81.23 | 81.23 | -2.03% | 11,484 |
| Sep 8, 2026 | 83.89 | 84.57 | 82.00 | 82.91 | 82.91 | 0.08% | 46,724 |
| Sep 4, 2026 | 82.70 | 84.17 | 81.59 | 82.84 | 82.84 | 2.15% | 7,186 |
| Sep 3, 2026 | 82.77 | 85.50 | 79.35 | 81.10 | 81.10 | 1.97% | 10,091 |
| Sep 2, 2026 | 79.40 | 82.00 | 77.56 | 79.54 | 79.54 | -1.79% | 3,966 |
| Sep 1, 2026 | 78.51 | 81.09 | 77.60 | 80.99 | 80.99 | 2.22% | 25,138 |
| Aug 31, 2026 | 77.66 | 80.94 | 76.50 | 79.23 | 79.23 | 0.06% | 2,310 |
| Aug 28, 2026 | 82.70 | 82.70 | 78.96 | 79.18 | 79.18 | -1.58% | 9,104 |
| Aug 27, 2026 | 83.56 | 83.73 | 80.07 | 80.45 | 80.45 | -0.30% | 2,988 |
| Aug 26, 2026 | 80.18 | 81.22 | 77.68 | 80.69 | 80.69 | 2.00% | 10,316 |
| Aug 25, 2026 | 76.84 | 81.82 | 76.84 | 79.10 | 79.10 | 1.97% | 43,326 |
| Aug 24, 2026 | 78.51 | 79.98 | 75.63 | 77.57 | 77.57 | -1.25% | 33,360 |
| Aug 21, 2026 | 77.45 | 78.97 | 76.01 | 78.56 | 78.56 | 1.80% | 4,526 |
| Aug 20, 2026 | 78.98 | 80.63 | 76.51 | 77.17 | 77.17 | -1.20% | 24,190 |
| Aug 19, 2026 | 79.63 | 81.90 | 78.11 | 78.11 | 78.11 | -1.48% | 7,636 |
| Aug 18, 2026 | 84.30 | 86.26 | 79.12 | 79.28 | 79.28 | -7.64% | 27,310 |
| Aug 17, 2026 | 83.57 | 85.87 | 82.88 | 85.83 | 85.83 | 2.65% | 7,816 |
| Aug 14, 2026 | 83.15 | 84.94 | 82.50 | 83.62 | 83.62 | -0.74% | 5,834 |
| Aug 13, 2026 | 84.78 | 86.49 | 82.61 | 84.24 | 84.24 | -1.50% | 10,000 |
| Aug 12, 2026 | 83.84 | 86.45 | 83.84 | 85.52 | 85.52 | 1.65% | 4,118 |
| Aug 11, 2026 | 83.85 | 86.13 | 83.33 | 84.14 | 84.14 | -0.63% | 3,140 |
| Aug 10, 2026 | 84.94 | 86.40 | 82.13 | 84.67 | 84.67 | 0.78% | 4,756 |
| Aug 7, 2026 | 85.70 | 87.40 | 83.48 | 84.01 | 84.01 | -2.29% | 7,292 |
| Aug 6, 2026 | 85.89 | 88.00 | 83.77 | 85.98 | 85.98 | -1.36% | 3,996 |
| Aug 5, 2026 | 86.69 | 87.40 | 83.43 | 87.16 | 87.16 | 1.79% | 8,646 |
| Aug 4, 2026 | 82.50 | 86.18 | 81.49 | 85.63 | 85.63 | 4.88% | 11,596 |
| Aug 3, 2026 | 82.08 | 82.15 | 77.69 | 81.64 | 81.64 | 1.13% | 11,350 |
| Jul 31, 2026 | 81.00 | 84.00 | 79.95 | 80.73 | 80.73 | 2.72% | 4,700 |
| Jul 30, 2026 | 75.75 | 80.60 | 74.65 | 78.59 | 78.59 | 4.04% | 23,362 |
| Jul 29, 2026 | 71.26 | 79.40 | 71.13 | 75.54 | 75.54 | 5.47% | 10,894 |
| Jul 28, 2026 | 74.00 | 75.29 | 69.79 | 71.62 | 71.62 | -3.67% | 27,228 |
| Jul 27, 2026 | 77.50 | 79.95 | 73.46 | 74.35 | 74.35 | -3.60% | 16,568 |
| Jul 24, 2026 | 79.50 | 80.29 | 76.50 | 77.13 | 77.13 | -1.80% | 4,956 |
| Jul 23, 2026 | 79.64 | 80.01 | 77.00 | 78.54 | 78.54 | -0.34% | 9,410 |
| Jul 22, 2026 | 79.27 | 79.99 | 75.13 | 78.81 | 78.81 | 0.27% | 29,446 |
| Jul 21, 2026 | 76.09 | 79.03 | 75.26 | 78.60 | 78.60 | 3.67% | 6,076 |
| Jul 20, 2026 | 75.00 | 77.61 | 73.63 | 75.81 | 75.81 | -0.05% | 3,026 |
| Jul 17, 2026 | 74.68 | 76.75 | 71.71 | 75.85 | 75.85 | -1.28% | 11,672 |
| Jul 16, 2026 | 79.63 | 79.63 | 76.00 | 76.83 | 76.83 | -2.89% | 27,344 |
| Jul 15, 2026 | 79.81 | 82.75 | 77.21 | 79.12 | 79.12 | -0.33% | 22,248 |
| Jul 14, 2026 | 78.20 | 82.70 | 76.94 | 79.38 | 79.38 | 2.14% | 20,124 |
| Jul 13, 2026 | 79.13 | 80.50 | 77.15 | 77.72 | 77.72 | -2.59% | 26,346 |
| Jul 10, 2026 | 80.58 | 83.71 | 78.72 | 79.79 | 79.79 | -2.64% | 12,806 |
| Jul 9, 2026 | 80.00 | 82.48 | 79.26 | 81.95 | 81.95 | 4.65% | 3,898 |
| Jul 8, 2026 | 79.25 | 80.00 | 75.56 | 78.31 | 78.31 | -1.63% | 10,806 |
| Jul 7, 2026 | 82.28 | 83.41 | 78.14 | 79.61 | 79.61 | -4.35% | 13,880 |
| Jul 6, 2026 | 83.45 | 85.27 | 81.89 | 83.23 | 83.23 | 1.92% | 22,098 |
| Jul 2, 2026 | 86.50 | 87.40 | 80.96 | 81.66 | 81.66 | -4.88% | 21,636 |