Skip to main content
Amphenol Corporation (BIT:1APH)
Italy flag Italy · Delayed Price · Currency is EUR
125.38
-3.52 (-2.73%)
Last updated: Apr 27, 2026, 10:39 AM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026127.94127.94127.94125.38125.38-2.03%1
Apr 24, 2026127.98127.98127.98127.98127.98-0.71%-
Apr 23, 2026127.00127.00124.62128.90128.902.53%161
Apr 22, 2026127.80129.04125.90125.72125.72-3.29%457
Apr 21, 2026129.82131.08129.82130.00130.00-0.20%255
Apr 20, 2026127.58129.24127.58130.26130.261.85%426
Apr 17, 2026127.90127.90127.90127.90127.902.01%-
Apr 16, 2026125.90125.90125.90125.38125.381.56%8
Apr 15, 2026126.00126.00126.00123.46123.46-1.77%2
Apr 14, 2026125.20125.20125.12125.68125.683.82%58
Apr 13, 2026121.80121.80120.78121.06121.060.08%408
Apr 10, 2026120.96120.96120.96120.96120.964.58%-
Apr 9, 2026115.66115.66115.66115.66115.661.46%-
Apr 8, 2026114.82114.82113.70114.00114.004.91%17
Apr 7, 2026108.66108.66108.66108.66108.66-1.93%-
Apr 2, 2026107.02107.02107.02110.80110.80-0.02%37
Apr 1, 2026110.80110.80110.80110.82110.824.10%87
Mar 31, 2026106.08106.08106.08106.46106.461.12%64
Mar 30, 2026105.28105.28105.28105.28105.28-2.59%-
Mar 27, 2026108.08108.08108.08108.08108.08-0.24%-
Mar 26, 2026108.34108.34108.34108.34108.34-2.17%-
Mar 25, 2026111.44111.44111.44110.74110.74-1.58%30
Mar 24, 2026111.62111.62111.62112.52112.520.11%49
Mar 23, 2026109.50114.56109.50112.40112.401.13%583
Mar 20, 2026111.74111.74111.74111.14111.14-0.54%13
Mar 19, 2026111.26111.26111.26111.74111.52-1.78%10
Mar 18, 2026113.76113.76113.76113.76113.54-6.98%-
Mar 17, 2026122.92122.92122.92122.30122.063.00%12
Mar 16, 2026118.74118.74118.74118.74118.511.77%-
Mar 13, 2026116.88116.88116.88116.68116.452.15%12
Mar 12, 2026114.58114.58112.82114.22114.00-0.92%14
Mar 11, 2026119.22119.22115.70115.28115.06-1.92%16
Mar 10, 2026117.94117.94117.94117.54117.312.07%75
Mar 9, 2026111.62112.20111.62115.16114.94-0.14%75
Mar 6, 2026115.32115.32115.32115.32115.10-1.97%-
Mar 5, 2026117.26118.24117.26117.64117.415.07%258
Mar 4, 2026111.96111.96111.96111.96111.740.16%-
Mar 3, 2026113.40113.40112.10111.78111.56-4.51%49
Mar 2, 2026115.30121.06115.30117.06116.83-4.66%417
Feb 27, 2026122.58122.58122.58122.78122.54-1.67%93
Feb 26, 2026130.02130.02126.74124.86124.62-3.70%9
Feb 25, 2026127.70127.70127.54129.66129.412.05%72
Feb 24, 2026127.06127.06127.06127.06126.810.19%-
Feb 23, 2026126.74126.74126.74126.82126.57-1.98%10
Feb 20, 2026128.28129.32128.28129.38129.132.47%135
Feb 19, 2026126.26126.26124.04126.26126.01-1.05%26
Feb 18, 2026126.00126.54126.00127.60127.352.92%115
Feb 17, 2026123.22123.22122.54123.98123.74-0.56%42
Feb 16, 2026125.28125.28124.10124.68124.440.53%38
Feb 13, 2026120.48122.44119.64124.02123.781.24%489
Feb 12, 2026121.96121.96121.96122.50122.262.99%60
Feb 11, 2026121.80123.38121.80118.94118.71-3.58%365
Feb 10, 2026122.56122.56121.54123.36123.122.71%76
Feb 9, 2026115.36119.60115.36120.10119.873.27%112
Feb 6, 2026108.74111.44108.74116.30116.076.64%183
Feb 5, 2026112.82113.16107.66109.06108.85-3.49%650
Feb 4, 2026124.86124.86119.62113.00112.78-7.80%169
Feb 3, 2026124.46124.70122.98122.56122.32-0.29%260
Feb 2, 2026125.64125.64123.92122.92122.68-0.89%32
Jan 30, 2026124.08124.40124.08124.02123.78-1.05%199
Jan 29, 2026124.18125.90122.14125.34125.101.08%314
Jan 28, 2026140.84144.26117.20124.00123.76-8.77%1,210
Jan 27, 2026132.26135.92132.26135.92135.665.38%104
Jan 26, 2026127.52127.52127.04128.98128.730.47%19
Jan 23, 2026130.30130.30130.30128.38128.130.12%40
Jan 22, 2026132.96132.96132.96128.22127.97-3.16%10
Jan 21, 2026131.58131.58129.54132.40132.140.87%78
Jan 20, 2026128.24128.70127.32131.26131.00-121
Jan 19, 2026130.92130.96130.90131.26131.00-0.35%134
Jan 16, 2026134.58134.74133.30131.72131.46-1.89%158
Jan 15, 2026128.80128.80128.48134.26134.007.34%37
Jan 14, 2026126.32126.32126.32125.08124.84-0.97%1
Jan 13, 2026125.00125.00125.00126.30126.051.72%8
Jan 12, 2026121.26125.22121.26124.16123.923.48%159
Jan 9, 2026116.44119.72116.44119.98119.753.43%544
Jan 8, 2026118.40118.40115.72116.00115.77-2.39%287
Jan 7, 2026120.92120.92120.86118.84118.612.03%40
Jan 6, 2026116.48116.48116.48116.48116.25-3.70%-
Jan 5, 2026120.82120.92120.82120.96120.722.94%280
Jan 2, 2026117.50117.50117.50117.50117.270.89%-
Dec 30, 2025120.84120.84116.02116.46116.230.24%31
Dec 29, 2025116.18116.18116.18116.18115.950.75%-
Dec 23, 2025114.44114.44114.44115.32115.100.58%57
Dec 22, 2025115.92116.78115.92114.66114.441.11%127
Dec 19, 2025113.40113.40113.40113.40113.182.79%-
Dec 18, 2025109.32109.32109.32110.32110.112.62%300
Dec 17, 2025111.32111.32111.32107.50107.29-1.88%43
Dec 16, 2025110.38110.38110.38109.56109.35-0.78%76
Dec 15, 2025110.42110.42110.42110.42110.20-0.02%-
Dec 12, 2025110.44110.44110.44110.44110.01-5.04%-
Dec 11, 2025116.30116.30116.30116.30115.85-1.87%-
Dec 10, 2025118.82118.82118.60118.52118.06-0.74%26
Dec 9, 2025120.80120.80120.16119.40118.94-1.27%45
Dec 8, 2025120.94120.94120.94120.94120.472.15%-
Dec 5, 2025120.10120.10119.72118.40117.94-1.04%58
Dec 4, 2025119.64119.64119.64119.64119.180.25%-
Dec 3, 2025119.34119.34119.34119.34118.88-2.00%-
Dec 2, 2025121.78121.78121.78121.78121.312.01%-
Dec 1, 2025119.80119.80119.80119.38118.92-0.96%11
Nov 28, 2025120.24120.84120.24120.54120.07-0.05%15