Skip to main content
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
111.96
-5.10 (-4.36%)
Last updated: Mar 3, 2026, 2:51 PM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026111.96111.96111.96111.96111.960.16%-
Mar 3, 2026113.40113.40112.10111.78111.78-4.51%49
Mar 2, 2026115.30121.06115.30117.06117.06-4.66%417
Feb 27, 2026122.58122.58122.58122.78122.78-1.67%93
Feb 26, 2026130.02130.02126.74124.86124.86-3.70%9
Feb 25, 2026127.70127.70127.54129.66129.662.05%72
Feb 24, 2026127.06127.06127.06127.06127.060.19%-
Feb 23, 2026126.74126.74126.74126.82126.82-1.98%10
Feb 20, 2026128.28129.32128.28129.38129.382.47%135
Feb 19, 2026126.26126.26124.04126.26126.26-1.05%26
Feb 18, 2026126.00126.54126.00127.60127.602.92%115
Feb 17, 2026123.22123.22122.54123.98123.98-0.56%42
Feb 16, 2026125.28125.28124.10124.68124.680.53%38
Feb 13, 2026120.48122.44119.64124.02124.021.24%489
Feb 12, 2026121.96121.96121.96122.50122.502.99%60
Feb 11, 2026121.80123.38121.80118.94118.94-3.58%365
Feb 10, 2026122.56122.56121.54123.36123.362.71%76
Feb 9, 2026115.36119.60115.36120.10120.103.27%112
Feb 6, 2026108.74111.44108.74116.30116.306.64%183
Feb 5, 2026112.82113.16107.66109.06109.06-3.49%650
Feb 4, 2026124.86124.86119.62113.00113.00-7.80%169
Feb 3, 2026124.46124.70122.98122.56122.56-0.29%260
Feb 2, 2026125.64125.64123.92122.92122.92-0.89%32
Jan 30, 2026124.08124.40124.08124.02124.02-1.05%199
Jan 29, 2026124.18125.90122.14125.34125.341.08%314
Jan 28, 2026140.84144.26117.20124.00124.00-8.77%1,210
Jan 27, 2026132.26135.92132.26135.92135.925.38%104
Jan 26, 2026127.52127.52127.04128.98128.980.47%19
Jan 23, 2026130.30130.30130.30128.38128.380.12%40
Jan 22, 2026132.96132.96132.96128.22128.22-3.16%10
Jan 21, 2026131.58131.58129.54132.40132.400.87%78
Jan 20, 2026128.24128.70127.32131.26131.26-121
Jan 19, 2026130.92130.96130.90131.26131.26-0.35%134
Jan 16, 2026134.58134.74133.30131.72131.72-1.89%158
Jan 15, 2026128.80128.80128.48134.26134.267.34%37
Jan 14, 2026126.32126.32126.32125.08125.08-0.97%1
Jan 13, 2026125.00125.00125.00126.30126.301.72%8
Jan 12, 2026121.26125.22121.26124.16124.163.48%159
Jan 9, 2026116.44119.72116.44119.98119.983.43%544
Jan 8, 2026118.40118.40115.72116.00116.00-2.39%287
Jan 7, 2026120.92120.92120.86118.84118.842.03%40
Jan 6, 2026116.48116.48116.48116.48116.48-3.70%-
Jan 5, 2026120.82120.92120.82120.96120.962.94%280
Jan 2, 2026117.50117.50117.50117.50117.500.89%-
Dec 30, 2025120.84120.84116.02116.46116.460.24%31
Dec 29, 2025116.18116.18116.18116.18116.180.75%-
Dec 23, 2025114.44114.44114.44115.32115.320.58%57
Dec 22, 2025115.92116.78115.92114.66114.661.11%127
Dec 19, 2025113.40113.40113.40113.40113.402.79%-
Dec 18, 2025109.32109.32109.32110.32110.322.62%300
Dec 17, 2025111.32111.32111.32107.50107.50-1.88%43
Dec 16, 2025110.38110.38110.38109.56109.56-0.78%76
Dec 15, 2025110.42110.42110.42110.42110.42-0.02%-
Dec 12, 2025110.30110.30110.30110.44110.30-5.04%-
Dec 11, 2025116.15116.15116.15116.30116.15-1.87%-
Dec 10, 2025118.82118.82118.60118.52118.37-0.74%26
Dec 9, 2025120.80120.80120.16119.40119.25-1.27%45
Dec 8, 2025120.79120.79120.79120.94120.792.15%-
Dec 5, 2025120.10120.10119.72118.40118.25-1.04%58
Dec 4, 2025119.49119.49119.49119.64119.490.25%-
Dec 3, 2025119.19119.19119.19119.34119.19-2.00%-
Dec 2, 2025121.63121.63121.63121.78121.632.01%-
Dec 1, 2025119.80119.80119.80119.38119.23-0.96%11
Nov 28, 2025120.24120.84120.24120.54120.39-0.05%15
Nov 27, 2025120.45120.45120.45120.60120.450.92%-
Nov 26, 2025119.35119.35119.35119.50119.351.29%-
Nov 25, 2025119.64119.64119.36117.98117.83-0.64%40
Nov 24, 2025117.54118.20117.54118.74118.595.17%90
Nov 21, 2025112.78112.78112.70112.90112.76-5.21%44
Nov 20, 2025121.34121.34121.34119.10118.951.81%149
Nov 19, 2025114.28114.28114.28116.98116.832.72%10
Nov 18, 2025112.04112.04112.04113.88113.74-1.44%100
Nov 17, 2025115.39115.39115.39115.54115.39-1.45%-
Nov 14, 2025113.66113.70113.66117.24117.090.36%170
Nov 13, 2025118.14118.30118.14116.82116.67-4.34%20
Nov 12, 2025121.97121.97121.97122.12121.96-0.51%-
Nov 11, 2025125.28125.28121.86122.74122.580.61%208
Nov 10, 2025121.85121.85121.85122.00121.844.22%-
Nov 7, 2025118.90118.90118.46117.06116.91-1.43%35
Nov 6, 2025118.86118.86118.86118.76118.61-2.50%24
Nov 5, 2025118.58119.88118.58121.80121.641.86%103
Nov 4, 2025121.64121.64119.50119.58119.43-2.62%629
Nov 3, 2025121.50122.74121.50122.80122.641.82%157
Oct 31, 2025122.28122.28120.80120.60120.450.97%170
Oct 30, 2025120.54120.74120.22119.44119.29-0.85%153
Oct 29, 2025119.26119.52119.26120.46120.313.54%103
Oct 28, 2025117.58117.58116.26116.34116.19-0.56%224
Oct 27, 2025117.06117.06117.06117.00116.851.49%108
Oct 24, 2025117.50117.50117.06115.28115.13-0.52%185
Oct 23, 2025113.62113.62111.96115.88115.736.06%369
Oct 22, 2025112.52116.44112.52109.26109.120.94%185
Oct 21, 2025110.34110.34108.26108.24108.10-0.51%87
Oct 20, 2025108.66108.66108.66108.80108.661.44%-
Oct 17, 2025107.12107.12107.12107.26107.12-1.65%-
Oct 16, 2025109.38109.38109.38109.06108.920.39%9
Oct 15, 2025107.98108.98107.98108.64108.502.03%48
Oct 14, 2025106.34106.34106.34106.48106.34-1.08%-
Oct 13, 2025107.50107.50107.50107.64107.501.39%-
Oct 10, 2025108.14108.36108.14106.16106.02-1.83%44
Oct 9, 2025108.00108.00108.00108.14108.00-0.15%-