Amphenol Corporation (VIE:APH)
Austria · Delayed Price · Currency is EUR 115.28
+0.48 (0.42%)
At close: Dec 23, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 114.66 | 115.28 | 114.06 | 115.28 | 115.28 | 0.42% | - |
| Dec 22, 2025 | 116.20 | 116.82 | 114.80 | 114.80 | 114.80 | 1.18% | 20 |
| Dec 19, 2025 | 110.90 | 113.46 | 110.90 | 113.46 | 113.46 | 2.75% | - |
| Dec 18, 2025 | 107.86 | 110.42 | 107.86 | 110.42 | 110.42 | 2.85% | - |
| Dec 17, 2025 | 110.48 | 110.94 | 107.36 | 107.36 | 107.36 | -2.03% | - |
| Dec 16, 2025 | 108.98 | 110.30 | 108.98 | 109.58 | 109.58 | -0.85% | 97 |
| Dec 12, 2025 | 118.48 | 118.50 | 110.52 | 110.52 | 110.31 | -5.02% | 97 |
| Dec 11, 2025 | 117.18 | 117.48 | 116.36 | 116.36 | 116.14 | -1.71% | - |
| Dec 10, 2025 | 119.10 | 119.10 | 118.38 | 118.38 | 118.15 | -0.59% | - |
| Dec 9, 2025 | 120.52 | 120.52 | 119.08 | 119.08 | 118.85 | -1.57% | - |
| Dec 8, 2025 | 119.88 | 122.14 | 119.88 | 120.98 | 120.75 | 2.44% | 280 |
| Dec 5, 2025 | 119.94 | 120.34 | 118.10 | 118.10 | 117.87 | -1.27% | - |
| Dec 4, 2025 | 118.84 | 119.62 | 118.48 | 119.62 | 119.39 | 0.05% | - |
| Dec 3, 2025 | 121.74 | 122.04 | 119.56 | 119.56 | 119.33 | -1.77% | 22 |
| Dec 2, 2025 | 119.60 | 122.54 | 119.60 | 121.72 | 121.49 | 1.86% | 97 |
| Dec 1, 2025 | 119.86 | 120.32 | 119.50 | 119.50 | 119.27 | -0.91% | - |
| Nov 28, 2025 | 120.26 | 122.14 | 119.88 | 120.60 | 120.37 | -0.08% | 97 |
| Nov 27, 2025 | 119.76 | 120.70 | 119.76 | 120.70 | 120.47 | 0.89% | 304 |
| Nov 26, 2025 | 119.58 | 120.50 | 119.58 | 119.64 | 119.41 | 1.72% | 38 |
| Nov 25, 2025 | 119.56 | 119.56 | 117.62 | 117.62 | 117.39 | 1.92% | - |
| Nov 24, 2025 | 115.72 | 115.72 | 114.70 | 115.40 | 115.18 | 2.05% | 97 |
| Nov 21, 2025 | 112.86 | 113.08 | 112.44 | 113.08 | 112.86 | -4.93% | - |
| Nov 20, 2025 | 121.70 | 121.70 | 118.94 | 118.94 | 118.71 | 1.62% | - |
| Nov 19, 2025 | 114.74 | 117.04 | 114.40 | 117.04 | 116.81 | 2.38% | - |
| Nov 18, 2025 | 112.94 | 114.32 | 112.94 | 114.32 | 114.10 | -0.97% | 97 |
| Nov 17, 2025 | 116.32 | 116.32 | 114.76 | 115.44 | 115.22 | -1.47% | - |
| Nov 14, 2025 | 114.62 | 117.16 | 110.74 | 117.16 | 116.93 | 0.10% | 453 |
| Nov 13, 2025 | 122.86 | 122.86 | 117.04 | 117.04 | 116.81 | -4.39% | - |
| Nov 12, 2025 | 124.14 | 124.48 | 122.42 | 122.42 | 122.18 | -0.36% | - |
| Nov 11, 2025 | 124.66 | 124.66 | 122.50 | 122.86 | 122.62 | 0.46% | - |
| Nov 10, 2025 | 122.38 | 122.38 | 122.16 | 122.30 | 122.06 | 4.48% | - |
| Nov 7, 2025 | 120.22 | 120.22 | 117.06 | 117.06 | 116.83 | -1.38% | - |
| Nov 6, 2025 | 120.74 | 121.32 | 118.70 | 118.70 | 118.47 | -2.61% | - |
| Nov 5, 2025 | 118.88 | 121.88 | 118.60 | 121.88 | 121.65 | 1.84% | - |
| Nov 4, 2025 | 121.22 | 121.26 | 119.30 | 119.68 | 119.45 | -2.73% | 441 |
| Nov 3, 2025 | 121.26 | 123.04 | 121.26 | 123.04 | 122.80 | 2.02% | - |
| Oct 31, 2025 | 122.42 | 122.42 | 120.60 | 120.60 | 120.37 | 0.94% | - |
| Oct 30, 2025 | 120.54 | 120.54 | 119.36 | 119.48 | 119.25 | -0.76% | 468 |
| Oct 29, 2025 | 118.10 | 120.48 | 118.10 | 120.40 | 120.17 | 3.42% | 20 |
| Oct 28, 2025 | 116.66 | 117.02 | 116.42 | 116.42 | 116.20 | -0.33% | 151 |
| Oct 27, 2025 | 117.34 | 117.34 | 116.80 | 116.80 | 116.58 | 1.14% | - |
| Oct 24, 2025 | 117.24 | 118.70 | 115.48 | 115.48 | 115.26 | -0.45% | - |
| Oct 23, 2025 | 112.78 | 116.00 | 111.76 | 116.00 | 115.78 | 6.07% | 82 |
| Oct 22, 2025 | 108.12 | 115.60 | 108.12 | 109.36 | 109.15 | 1.00% | 490 |
| Oct 21, 2025 | 109.64 | 111.50 | 108.28 | 108.28 | 108.07 | -0.61% | - |
| Oct 20, 2025 | 108.92 | 109.14 | 108.54 | 108.94 | 108.73 | 1.70% | - |
| Oct 17, 2025 | 107.80 | 108.54 | 107.12 | 107.12 | 106.91 | -1.87% | - |
| Oct 16, 2025 | 109.48 | 109.48 | 109.12 | 109.16 | 108.95 | 0.57% | - |
| Oct 15, 2025 | 106.48 | 110.02 | 106.36 | 108.54 | 108.33 | 1.97% | - |
| Oct 14, 2025 | 106.20 | 106.44 | 104.64 | 106.44 | 106.24 | -1.08% | - |