Amphenol Corporation (BIT:1APH)
Italy
· Delayed Price · Currency is EUR 118.40
-1.24 (-1.04%)
At close: Dec 5, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.10 | 120.10 | 119.72 | 118.40 | 118.40 | -1.04% | 58 |
| Dec 4, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 0.25% | - |
| Dec 3, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -2.00% | - |
| Dec 2, 2025 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 2.01% | - |
| Dec 1, 2025 | 119.80 | 119.80 | 119.80 | 119.38 | 119.38 | -0.96% | 11 |
| Nov 28, 2025 | 120.24 | 120.84 | 120.24 | 120.54 | 120.54 | -0.05% | 15 |
| Nov 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.92% | - |
| Nov 26, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.29% | - |
| Nov 25, 2025 | 119.64 | 119.64 | 119.36 | 117.98 | 117.98 | -0.64% | 40 |
| Nov 24, 2025 | 117.54 | 118.20 | 117.54 | 118.74 | 118.74 | 5.17% | 90 |
| Nov 21, 2025 | 112.78 | 112.78 | 112.70 | 112.90 | 112.90 | -5.21% | 44 |
| Nov 20, 2025 | 121.34 | 121.34 | 121.34 | 119.10 | 119.10 | 1.81% | 149 |
| Nov 19, 2025 | 114.28 | 114.28 | 114.28 | 116.98 | 116.98 | 2.72% | 10 |
| Nov 18, 2025 | 112.04 | 112.04 | 112.04 | 113.88 | 113.88 | -1.44% | 100 |
| Nov 17, 2025 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | -1.45% | - |
| Nov 14, 2025 | 113.66 | 113.70 | 113.66 | 117.24 | 117.24 | 0.36% | 170 |
| Nov 13, 2025 | 118.14 | 118.30 | 118.14 | 116.82 | 116.82 | -4.34% | 20 |
| Nov 12, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | -0.51% | - |
| Nov 11, 2025 | 125.28 | 125.28 | 121.86 | 122.74 | 122.74 | 0.61% | 208 |
| Nov 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.22% | - |
| Nov 7, 2025 | 118.90 | 118.90 | 118.46 | 117.06 | 117.06 | -1.43% | 35 |
| Nov 6, 2025 | 118.86 | 118.86 | 118.86 | 118.76 | 118.76 | -2.50% | 24 |
| Nov 5, 2025 | 118.58 | 119.88 | 118.58 | 121.80 | 121.80 | 1.86% | 103 |
| Nov 4, 2025 | 121.64 | 121.64 | 119.50 | 119.58 | 119.58 | -2.62% | 629 |
| Nov 3, 2025 | 121.50 | 122.74 | 121.50 | 122.80 | 122.80 | 1.82% | 157 |
| Oct 31, 2025 | 122.28 | 122.28 | 120.80 | 120.60 | 120.60 | 0.97% | 170 |
| Oct 30, 2025 | 120.54 | 120.74 | 120.22 | 119.44 | 119.44 | -0.85% | 153 |
| Oct 29, 2025 | 119.26 | 119.52 | 119.26 | 120.46 | 120.46 | 3.54% | 103 |
| Oct 28, 2025 | 117.58 | 117.58 | 116.26 | 116.34 | 116.34 | -0.56% | 224 |
| Oct 27, 2025 | 117.06 | 117.06 | 117.06 | 117.00 | 117.00 | 1.49% | 108 |
| Oct 24, 2025 | 117.50 | 117.50 | 117.06 | 115.28 | 115.28 | -0.52% | 185 |
| Oct 23, 2025 | 113.62 | 113.62 | 111.96 | 115.88 | 115.88 | 6.06% | 369 |
| Oct 22, 2025 | 112.52 | 116.44 | 112.52 | 109.26 | 109.26 | 0.94% | 185 |
| Oct 21, 2025 | 110.34 | 110.34 | 108.26 | 108.24 | 108.24 | -0.51% | 87 |
| Oct 20, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 1.44% | - |
| Oct 17, 2025 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | -1.65% | - |
| Oct 16, 2025 | 109.38 | 109.38 | 109.38 | 109.06 | 109.06 | 0.39% | 9 |
| Oct 15, 2025 | 107.98 | 108.98 | 107.98 | 108.64 | 108.64 | 2.03% | 48 |
| Oct 14, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | -1.08% | - |
| Oct 13, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 1.39% | - |
| Oct 10, 2025 | 108.14 | 108.36 | 108.14 | 106.16 | 106.16 | -1.83% | 44 |
| Oct 9, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | -0.15% | - |
| Oct 8, 2025 | 107.84 | 107.84 | 107.84 | 108.30 | 108.30 | 2.15% | 93 |
| Oct 7, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Oct 6, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0.36% | - |
| Oct 3, 2025 | 106.58 | 106.58 | 105.38 | 105.64 | 105.64 | 0.57% | 6 |
| Oct 2, 2025 | 108.14 | 108.14 | 105.20 | 105.04 | 105.04 | -1.32% | 55 |
| Oct 1, 2025 | 104.52 | 105.86 | 104.12 | 106.44 | 106.44 | 1.82% | 105 |
| Sep 30, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 0.91% | - |
| Sep 29, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.94% | - |
| Sep 26, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | 0.81% | - |
| Sep 25, 2025 | 103.90 | 103.90 | 103.90 | 103.74 | 103.74 | -1.39% | 10 |
| Sep 24, 2025 | 107.20 | 107.20 | 107.20 | 105.20 | 105.20 | -0.28% | 9 |
| Sep 23, 2025 | 104.34 | 105.44 | 104.34 | 105.50 | 105.50 | 1.62% | 305 |
| Sep 22, 2025 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | -0.56% | - |
| Sep 19, 2025 | 103.00 | 103.00 | 102.72 | 104.40 | 104.40 | 1.81% | 119 |
| Sep 18, 2025 | 101.64 | 101.64 | 101.64 | 102.54 | 102.54 | 2.46% | 10 |
| Sep 17, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -0.38% | - |
| Sep 16, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | -0.59% | - |
| Sep 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - | - |
| Sep 12, 2025 | 101.70 | 101.70 | 101.70 | 101.06 | 100.92 | -1.02% | 11 |
| Sep 11, 2025 | 101.96 | 101.96 | 101.96 | 102.10 | 101.96 | -0.20% | - |
| Sep 10, 2025 | 102.06 | 102.06 | 102.06 | 102.30 | 102.16 | 5.58% | 10 |
| Sep 9, 2025 | 95.00 | 95.00 | 95.00 | 96.89 | 96.76 | 2.20% | 3 |
| Sep 8, 2025 | 94.67 | 94.67 | 94.67 | 94.80 | 94.67 | 1.69% | - |
| Sep 5, 2025 | 93.09 | 93.09 | 93.09 | 93.22 | 93.09 | -3.37% | - |
| Sep 4, 2025 | 96.34 | 96.34 | 96.34 | 96.47 | 96.34 | 2.78% | - |
| Sep 3, 2025 | 94.27 | 94.27 | 94.27 | 93.86 | 93.73 | 1.07% | 3 |
| Sep 2, 2025 | 93.06 | 93.06 | 93.06 | 92.87 | 92.74 | 0.14% | 21 |
| Sep 1, 2025 | 92.61 | 92.61 | 92.61 | 92.74 | 92.61 | - | - |
| Aug 29, 2025 | 95.70 | 95.70 | 95.70 | 92.74 | 92.61 | -2.74% | 66 |
| Aug 28, 2025 | 99.30 | 99.30 | 93.67 | 95.35 | 95.22 | 0.19% | 40 |
| Aug 27, 2025 | 95.44 | 95.44 | 95.44 | 95.17 | 95.04 | 0.50% | 3 |
| Aug 26, 2025 | 94.57 | 94.57 | 94.57 | 94.70 | 94.57 | -0.03% | - |
| Aug 25, 2025 | 94.60 | 94.60 | 94.60 | 94.73 | 94.60 | 0.73% | - |
| Aug 22, 2025 | 94.21 | 94.21 | 94.21 | 94.04 | 93.91 | 0.18% | 5 |
| Aug 21, 2025 | 93.74 | 93.74 | 93.74 | 93.87 | 93.74 | 2.46% | - |
| Aug 20, 2025 | 94.56 | 94.56 | 90.21 | 91.62 | 91.49 | -3.69% | 97 |
| Aug 19, 2025 | 95.89 | 95.89 | 95.89 | 95.13 | 95.00 | 0.32% | 10 |
| Aug 18, 2025 | 93.71 | 94.40 | 93.71 | 94.83 | 94.70 | 0.11% | 129 |
| Aug 14, 2025 | 94.60 | 94.60 | 94.60 | 94.73 | 94.60 | 2.26% | - |
| Aug 13, 2025 | 93.00 | 93.00 | 93.00 | 92.64 | 92.51 | -1.60% | 10 |
| Aug 12, 2025 | 94.02 | 94.02 | 94.02 | 94.15 | 94.02 | -0.83% | - |
| Aug 11, 2025 | 94.81 | 94.81 | 94.81 | 94.94 | 94.81 | 1.62% | - |
| Aug 8, 2025 | 93.30 | 93.30 | 93.30 | 93.43 | 93.30 | 0.28% | - |
| Aug 7, 2025 | 94.43 | 95.03 | 93.65 | 93.17 | 93.04 | -0.42% | 90 |
| Aug 6, 2025 | 93.43 | 93.43 | 93.43 | 93.56 | 93.43 | 0.92% | - |
| Aug 5, 2025 | 94.43 | 94.43 | 94.43 | 92.71 | 92.58 | -0.84% | 1 |
| Aug 4, 2025 | 92.74 | 92.74 | 92.74 | 93.50 | 93.37 | 3.72% | 20 |
| Aug 1, 2025 | 92.57 | 92.57 | 92.44 | 90.15 | 90.02 | -4.26% | 120 |
| Jul 31, 2025 | 93.85 | 93.85 | 93.85 | 94.16 | 94.03 | 2.87% | 100 |
| Jul 30, 2025 | 92.44 | 92.44 | 91.35 | 91.53 | 91.40 | -0.27% | 233 |
| Jul 29, 2025 | 91.65 | 91.65 | 91.65 | 91.78 | 91.65 | 1.01% | - |
| Jul 28, 2025 | 90.61 | 90.62 | 90.61 | 90.86 | 90.73 | 1.28% | 310 |
| Jul 25, 2025 | 90.31 | 90.31 | 90.31 | 89.71 | 89.59 | 2.89% | 5 |
| Jul 24, 2025 | 87.07 | 87.07 | 87.07 | 87.19 | 87.07 | -2.56% | - |
| Jul 23, 2025 | 86.63 | 91.51 | 86.63 | 89.48 | 89.36 | 2.78% | 214 |
| Jul 22, 2025 | 86.94 | 86.94 | 86.94 | 87.06 | 86.94 | -1.39% | - |
| Jul 21, 2025 | 88.17 | 88.17 | 88.17 | 88.29 | 88.17 | -0.43% | - |
| Jul 18, 2025 | 88.55 | 88.55 | 88.55 | 88.67 | 88.55 | 1.34% | - |