Amphenol Corporation (VIE:APH)
Austria · Delayed Price · Currency is EUR 119.62
+0.06 (0.05%)
At close: Dec 4, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.84 | 119.62 | 118.48 | 119.62 | 119.62 | 0.05% | - |
| Dec 3, 2025 | 121.74 | 122.04 | 119.56 | 119.56 | 119.56 | -1.77% | 22 |
| Dec 2, 2025 | 119.60 | 122.54 | 119.60 | 121.72 | 121.72 | 1.86% | 97 |
| Dec 1, 2025 | 119.86 | 120.32 | 119.50 | 119.50 | 119.50 | -0.91% | - |
| Nov 28, 2025 | 120.26 | 122.14 | 119.88 | 120.60 | 120.60 | -0.08% | 97 |
| Nov 27, 2025 | 119.76 | 120.70 | 119.76 | 120.70 | 120.70 | 0.89% | 304 |
| Nov 26, 2025 | 119.58 | 120.50 | 119.58 | 119.64 | 119.64 | 1.72% | 38 |
| Nov 25, 2025 | 119.56 | 119.56 | 117.62 | 117.62 | 117.62 | 1.92% | - |
| Nov 24, 2025 | 115.72 | 115.72 | 114.70 | 115.40 | 115.40 | 2.05% | 97 |
| Nov 21, 2025 | 112.86 | 113.08 | 112.44 | 113.08 | 113.08 | -4.93% | - |
| Nov 20, 2025 | 121.70 | 121.70 | 118.94 | 118.94 | 118.94 | 1.62% | - |
| Nov 19, 2025 | 114.74 | 117.04 | 114.40 | 117.04 | 117.04 | 2.38% | - |
| Nov 18, 2025 | 112.94 | 114.32 | 112.94 | 114.32 | 114.32 | -0.97% | 97 |
| Nov 17, 2025 | 116.32 | 116.32 | 114.76 | 115.44 | 115.44 | -1.47% | - |
| Nov 14, 2025 | 114.62 | 117.16 | 110.74 | 117.16 | 117.16 | 0.10% | 453 |
| Nov 13, 2025 | 122.86 | 122.86 | 117.04 | 117.04 | 117.04 | -4.39% | - |
| Nov 12, 2025 | 124.14 | 124.48 | 122.42 | 122.42 | 122.42 | -0.36% | - |
| Nov 11, 2025 | 124.66 | 124.66 | 122.50 | 122.86 | 122.86 | 0.46% | - |
| Nov 10, 2025 | 122.38 | 122.38 | 122.16 | 122.30 | 122.30 | 4.48% | - |
| Nov 7, 2025 | 120.22 | 120.22 | 117.06 | 117.06 | 117.06 | -1.38% | - |
| Nov 6, 2025 | 120.74 | 121.32 | 118.70 | 118.70 | 118.70 | -2.61% | - |
| Nov 5, 2025 | 118.88 | 121.88 | 118.60 | 121.88 | 121.88 | 1.84% | - |
| Nov 4, 2025 | 121.22 | 121.26 | 119.30 | 119.68 | 119.68 | -2.73% | 441 |
| Nov 3, 2025 | 121.26 | 123.04 | 121.26 | 123.04 | 123.04 | 2.02% | - |
| Oct 31, 2025 | 122.42 | 122.42 | 120.60 | 120.60 | 120.60 | 0.94% | - |
| Oct 30, 2025 | 120.54 | 120.54 | 119.36 | 119.48 | 119.48 | -0.76% | 468 |
| Oct 29, 2025 | 118.10 | 120.48 | 118.10 | 120.40 | 120.40 | 3.42% | 20 |
| Oct 28, 2025 | 116.66 | 117.02 | 116.42 | 116.42 | 116.42 | -0.33% | 151 |
| Oct 27, 2025 | 117.34 | 117.34 | 116.80 | 116.80 | 116.80 | 1.14% | - |
| Oct 24, 2025 | 117.24 | 118.70 | 115.48 | 115.48 | 115.48 | -0.45% | - |
| Oct 23, 2025 | 112.78 | 116.00 | 111.76 | 116.00 | 116.00 | 6.07% | 82 |
| Oct 22, 2025 | 108.12 | 115.60 | 108.12 | 109.36 | 109.36 | 1.00% | 490 |
| Oct 21, 2025 | 109.64 | 111.50 | 108.28 | 108.28 | 108.28 | -0.61% | - |
| Oct 20, 2025 | 108.92 | 109.14 | 108.54 | 108.94 | 108.94 | 1.70% | - |
| Oct 17, 2025 | 107.80 | 108.54 | 107.12 | 107.12 | 107.12 | -1.87% | - |
| Oct 16, 2025 | 109.48 | 109.48 | 109.12 | 109.16 | 109.16 | 0.57% | - |
| Oct 15, 2025 | 106.48 | 110.02 | 106.36 | 108.54 | 108.54 | 1.97% | - |
| Oct 14, 2025 | 106.20 | 106.44 | 104.64 | 106.44 | 106.44 | -1.08% | - |
| Oct 13, 2025 | 107.82 | 107.82 | 106.96 | 107.60 | 107.60 | -2.04% | - |
| Oct 10, 2025 | 109.34 | 109.84 | 109.34 | 109.84 | 109.84 | 1.61% | - |
| Oct 9, 2025 | 108.34 | 108.52 | 108.10 | 108.10 | 108.10 | -0.04% | 50 |
| Oct 8, 2025 | 107.16 | 108.14 | 106.90 | 108.14 | 108.14 | 2.08% | 50 |
| Oct 7, 2025 | 105.58 | 106.26 | 105.58 | 105.94 | 105.94 | -0.04% | - |
| Oct 6, 2025 | 104.94 | 106.70 | 104.94 | 105.98 | 105.98 | 0.36% | - |
| Oct 3, 2025 | 105.56 | 106.42 | 105.56 | 105.60 | 105.60 | 0.67% | - |
| Oct 2, 2025 | 106.24 | 107.14 | 104.90 | 104.90 | 104.90 | -1.41% | - |
| Oct 1, 2025 | 104.18 | 106.40 | 103.92 | 106.40 | 106.40 | 1.70% | - |
| Sep 30, 2025 | 103.68 | 104.62 | 102.88 | 104.62 | 104.62 | 1.02% | - |
| Sep 29, 2025 | 105.02 | 105.42 | 103.56 | 103.56 | 103.56 | -0.88% | - |
| Sep 26, 2025 | 105.04 | 105.04 | 104.48 | 104.48 | 104.48 | 0.62% | - |