Amphenol Corporation (VIE:APH)
Austria · Delayed Price · Currency is EUR 114.42
-2.62 (-2.24%)
Last updated: Nov 14, 2025, 3:35 PM CET
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 105.14 | 105.14 | 103.40 | 103.84 | 103.84 | -1.01% | - |
| Sep 24, 2025 | 106.80 | 106.88 | 104.90 | 104.90 | 104.90 | -0.53% | - |
| Sep 23, 2025 | 105.42 | 105.46 | 104.52 | 105.46 | 105.46 | 1.72% | 100 |
| Sep 22, 2025 | 105.78 | 105.78 | 103.68 | 103.68 | 103.68 | -0.63% | - |
| Sep 19, 2025 | 103.60 | 104.34 | 103.54 | 104.34 | 104.34 | 1.52% | - |
| Sep 18, 2025 | 100.70 | 102.78 | 100.70 | 102.78 | 102.78 | 2.66% | - |
| Sep 17, 2025 | 100.40 | 100.54 | 100.12 | 100.12 | 100.12 | -0.40% | - |
| Sep 16, 2025 | 101.60 | 101.60 | 100.52 | 100.52 | 100.52 | -0.49% | - |
| Sep 12, 2025 | 101.02 | 101.54 | 101.02 | 101.02 | 100.88 | -1.25% | - |
| Sep 11, 2025 | 102.18 | 102.32 | 101.52 | 102.30 | 102.16 | 0.18% | - |
| Sep 10, 2025 | 100.96 | 102.12 | 100.66 | 102.12 | 101.98 | 5.25% | - |
| Sep 9, 2025 | 94.53 | 97.03 | 94.34 | 97.03 | 96.90 | 2.32% | - |
| Sep 8, 2025 | 94.76 | 94.83 | 94.32 | 94.83 | 94.70 | 1.81% | - |
| Sep 5, 2025 | 97.34 | 97.39 | 93.14 | 93.14 | 93.01 | -3.28% | - |
| Sep 4, 2025 | 95.21 | 96.30 | 94.81 | 96.30 | 96.17 | 2.54% | - |