Amphenol Corporation (VIE:APH)
Austria · Delayed Price · Currency is EUR 119.62
+0.78 (0.66%)
Last updated: Mar 17, 2026, 11:00 AM CET
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 118.06 | 121.22 | 117.34 | 118.84 | 118.84 | 1.75% | - |
| Mar 13, 2026 | 113.72 | 118.80 | 113.72 | 116.80 | 116.80 | 2.62% | 671 |
| Mar 12, 2026 | 115.80 | 115.80 | 112.42 | 113.82 | 113.82 | -1.37% | 400 |
| Mar 11, 2026 | 117.70 | 118.34 | 115.16 | 115.40 | 115.40 | -1.87% | 934 |
| Mar 10, 2026 | 117.46 | 118.54 | 116.96 | 117.60 | 117.60 | 2.12% | 9 |
| Mar 9, 2026 | 110.64 | 115.16 | 110.64 | 115.16 | 115.16 | -0.19% | 1,055 |
| Mar 6, 2026 | 117.78 | 118.00 | 114.92 | 115.38 | 115.38 | -2.12% | 888 |
| Mar 5, 2026 | 116.34 | 118.86 | 116.02 | 117.88 | 117.88 | 5.29% | 382 |
| Mar 4, 2026 | 110.86 | 113.38 | 110.86 | 111.96 | 111.96 | 0.29% | 774 |
| Mar 3, 2026 | 113.56 | 113.86 | 111.00 | 111.64 | 111.64 | -4.52% | 1,164 |
| Mar 2, 2026 | 119.68 | 121.28 | 116.92 | 116.92 | 116.92 | -4.62% | 1,064 |
| Feb 27, 2026 | 125.14 | 125.14 | 122.58 | 122.58 | 122.58 | -1.64% | 261 |
| Feb 26, 2026 | 128.94 | 130.92 | 124.62 | 124.62 | 124.62 | -3.96% | - |
| Feb 25, 2026 | 128.52 | 129.76 | 127.46 | 129.76 | 129.76 | 2.33% | 538 |
| Feb 24, 2026 | 126.36 | 126.80 | 124.84 | 126.80 | 126.80 | -0.11% | 86 |
| Feb 23, 2026 | 126.94 | 127.70 | 126.94 | 126.94 | 126.94 | -2.08% | 189 |
| Feb 20, 2026 | 128.52 | 129.64 | 127.90 | 129.64 | 129.64 | 2.47% | 327 |
| Feb 19, 2026 | 125.48 | 126.52 | 124.66 | 126.52 | 126.52 | -0.91% | 363 |
| Feb 18, 2026 | 125.88 | 127.68 | 125.70 | 127.68 | 127.68 | 3.03% | 318 |
| Feb 17, 2026 | 123.30 | 123.92 | 122.86 | 123.92 | 123.92 | -0.63% | 579 |
| Feb 16, 2026 | 124.50 | 125.04 | 124.50 | 124.70 | 124.70 | 0.79% | 160 |
| Feb 13, 2026 | 121.24 | 123.72 | 120.52 | 123.72 | 123.72 | 0.95% | - |
| Feb 12, 2026 | 122.46 | 122.56 | 122.20 | 122.56 | 122.56 | 3.11% | - |
| Feb 11, 2026 | 121.60 | 123.74 | 118.86 | 118.86 | 118.86 | -3.35% | - |
| Feb 10, 2026 | 121.96 | 122.98 | 121.76 | 122.98 | 122.98 | 2.31% | - |
| Feb 9, 2026 | 116.62 | 120.20 | 115.26 | 120.20 | 120.20 | 3.55% | - |
| Feb 6, 2026 | 108.22 | 116.08 | 108.22 | 116.08 | 116.08 | 6.53% | 90 |
| Feb 5, 2026 | 112.20 | 112.62 | 107.16 | 108.96 | 108.96 | -2.92% | 512 |
| Feb 4, 2026 | 124.66 | 125.14 | 112.24 | 112.24 | 112.24 | -8.29% | - |
| Feb 3, 2026 | 123.62 | 125.32 | 122.38 | 122.38 | 122.38 | -0.47% | - |
| Feb 2, 2026 | 119.04 | 122.96 | 119.04 | 122.96 | 122.96 | -0.97% | 41 |
| Jan 30, 2026 | 124.04 | 124.16 | 123.38 | 124.16 | 124.16 | -0.75% | - |
| Jan 29, 2026 | 123.92 | 125.10 | 123.30 | 125.10 | 125.10 | 0.85% | - |
| Jan 28, 2026 | 141.10 | 143.52 | 117.42 | 124.04 | 124.04 | -8.58% | 268 |
| Jan 27, 2026 | 132.22 | 135.68 | 131.80 | 135.68 | 135.68 | 5.03% | - |
| Jan 26, 2026 | 127.36 | 129.18 | 126.86 | 129.18 | 129.18 | 0.64% | - |
| Jan 23, 2026 | 130.46 | 130.70 | 126.48 | 128.36 | 128.36 | -0.11% | 131 |
| Jan 22, 2026 | 133.62 | 133.86 | 128.50 | 128.50 | 128.50 | -2.83% | - |
| Jan 21, 2026 | 131.04 | 132.24 | 129.44 | 132.24 | 132.24 | 0.93% | - |
| Jan 20, 2026 | 129.46 | 131.02 | 127.50 | 131.02 | 131.02 | 0.05% | 77 |
| Jan 19, 2026 | 129.82 | 130.96 | 129.82 | 130.96 | 130.96 | -0.76% | 86 |
| Jan 16, 2026 | 133.52 | 134.30 | 131.96 | 131.96 | 131.96 | -1.73% | 67 |
| Jan 15, 2026 | 126.88 | 134.28 | 126.88 | 134.28 | 134.28 | 7.49% | 86 |
| Jan 14, 2026 | 128.08 | 128.52 | 124.92 | 124.92 | 124.92 | -0.97% | 20 |
| Jan 13, 2026 | 124.86 | 126.14 | 124.80 | 126.14 | 126.14 | 1.56% | - |
| Jan 12, 2026 | 119.76 | 124.20 | 119.76 | 124.20 | 124.20 | 3.26% | 67 |
| Jan 9, 2026 | 116.68 | 120.28 | 116.68 | 120.28 | 120.28 | 3.71% | 86 |
| Jan 8, 2026 | 118.44 | 118.72 | 115.98 | 115.98 | 115.98 | -2.18% | - |
| Jan 7, 2026 | 121.44 | 121.44 | 118.56 | 118.56 | 118.56 | 2.26% | - |
| Jan 6, 2026 | 118.92 | 119.06 | 114.20 | 115.94 | 115.94 | -4.12% | 86 |