Amphenol Corporation (BVMF:A1PH34)
Brazil
· Delayed Price · Currency is BRL 367.17
-9.40 (-2.50%)
At close: Apr 27, 2026
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.92 | 361.92 | 357.89 | 358.43 | 358.43 | -2.38% | 161 |
| Apr 27, 2026 | 366.00 | 368.09 | 361.87 | 367.17 | 367.17 | -2.50% | 657 |
| Apr 24, 2026 | 379.61 | 379.61 | 373.93 | 376.57 | 376.57 | 0.06% | 203 |
| Apr 23, 2026 | 369.55 | 376.65 | 369.55 | 376.36 | 376.36 | 1.82% | 79 |
| Apr 22, 2026 | 365.32 | 369.62 | 364.41 | 369.62 | 369.62 | -3.60% | 109 |
| Apr 20, 2026 | 375.40 | 383.42 | 375.40 | 383.42 | 383.42 | 2.14% | 20 |
| Apr 17, 2026 | 375.55 | 379.48 | 375.39 | 375.39 | 375.39 | 1.15% | 32 |
| Apr 16, 2026 | 371.11 | 371.11 | 371.11 | 371.11 | 371.11 | 0.72% | 2 |
| Apr 15, 2026 | 366.66 | 368.45 | 361.58 | 368.45 | 368.45 | -0.88% | 419 |
| Apr 14, 2026 | 368.31 | 372.46 | 368.31 | 371.71 | 371.71 | 2.89% | 16 |
| Apr 13, 2026 | 357.53 | 361.90 | 355.30 | 361.27 | 361.27 | 2.00% | 805 |
| Apr 10, 2026 | 351.40 | 360.85 | 351.40 | 354.20 | 354.20 | 1.10% | 800 |
| Apr 9, 2026 | 344.75 | 350.35 | 344.75 | 350.35 | 350.35 | 1.42% | 3 |
| Apr 8, 2026 | 343.00 | 345.51 | 339.40 | 345.44 | 345.44 | 4.68% | 274 |
| Apr 7, 2026 | 324.07 | 330.00 | 323.68 | 330.00 | 330.00 | 0.40% | 202 |
| Apr 6, 2026 | 333.20 | 333.20 | 328.68 | 328.68 | 328.68 | -0.49% | 202 |
| Apr 2, 2026 | 330.31 | 330.31 | 330.31 | 330.31 | 330.31 | -0.06% | 30 |
| Apr 1, 2026 | 320.81 | 334.62 | 320.81 | 330.51 | 330.51 | 0.96% | 121 |
| Mar 31, 2026 | 321.00 | 327.36 | 321.00 | 327.36 | 327.36 | 4.71% | 10 |
| Mar 30, 2026 | 314.56 | 314.56 | 312.00 | 312.63 | 312.63 | -4.03% | 22 |
| Mar 27, 2026 | 321.00 | 330.55 | 321.00 | 325.76 | 325.76 | 0.70% | 25 |
| Mar 26, 2026 | 329.00 | 329.45 | 323.50 | 323.50 | 323.50 | -3.87% | 5 |
| Mar 25, 2026 | 334.22 | 337.62 | 334.22 | 336.51 | 336.51 | -1.81% | 8 |
| Mar 24, 2026 | 341.19 | 346.46 | 337.53 | 342.72 | 342.72 | -1.08% | 85 |
| Mar 23, 2026 | 348.00 | 348.00 | 343.60 | 346.46 | 346.46 | -5.85% | 15 |
| Mar 19, 2026 | 337.00 | 387.54 | 337.00 | 368.00 | 367.56 | 11.23% | 5 |
| Mar 18, 2026 | 342.54 | 342.54 | 330.86 | 330.86 | 330.46 | -6.03% | 93 |
| Mar 17, 2026 | 368.00 | 368.00 | 350.64 | 352.08 | 351.65 | -2.10% | 18 |
| Mar 16, 2026 | 369.00 | 369.00 | 354.97 | 359.64 | 359.21 | 1.24% | 194 |
| Mar 13, 2026 | 357.35 | 357.35 | 353.72 | 355.24 | 354.81 | 3.24% | 117 |
| Mar 12, 2026 | 337.40 | 344.40 | 337.40 | 344.10 | 343.68 | 0.08% | 49 |
| Mar 11, 2026 | 346.77 | 354.81 | 343.62 | 343.81 | 343.39 | -2.84% | 32 |
| Mar 10, 2026 | 352.96 | 358.75 | 352.96 | 353.85 | 353.42 | 0.70% | 42 |
| Mar 9, 2026 | 341.88 | 351.39 | 341.88 | 351.39 | 350.97 | 1.68% | 5 |
| Mar 6, 2026 | 353.38 | 356.64 | 345.35 | 345.60 | 345.18 | -4.41% | 217 |
| Mar 5, 2026 | 363.30 | 367.15 | 356.10 | 361.54 | 361.10 | 3.55% | 22 |
| Mar 4, 2026 | 342.94 | 349.16 | 338.19 | 349.16 | 348.74 | 1.80% | 35 |
| Mar 3, 2026 | 344.73 | 346.50 | 340.93 | 342.99 | 342.58 | -2.42% | 49 |
| Mar 2, 2026 | 365.94 | 366.67 | 351.50 | 351.50 | 351.08 | -5.21% | 15,300 |
| Feb 27, 2026 | 370.82 | 370.82 | 370.82 | 370.82 | 370.37 | -2.78% | 1 |
| Feb 26, 2026 | 375.00 | 381.41 | 374.12 | 381.41 | 380.95 | -2.14% | 23 |
| Feb 25, 2026 | 388.00 | 392.73 | 388.00 | 389.74 | 389.27 | -0.04% | 13 |
| Feb 24, 2026 | 387.97 | 391.40 | 378.93 | 389.88 | 389.41 | 1.50% | 50 |
| Feb 23, 2026 | 386.10 | 386.10 | 380.48 | 384.13 | 383.67 | -1.91% | 132 |
| Feb 20, 2026 | 395.00 | 397.18 | 391.13 | 391.60 | 391.13 | 1.35% | 92 |
| Feb 19, 2026 | 385.70 | 386.38 | 385.70 | 386.38 | 385.91 | -0.55% | 4 |
| Feb 18, 2026 | 394.00 | 394.00 | 388.51 | 388.51 | 388.04 | 1.83% | 17 |
| Feb 13, 2026 | 378.26 | 388.42 | 378.26 | 381.51 | 381.05 | 1.44% | 40 |
| Feb 12, 2026 | 374.92 | 384.27 | 374.92 | 376.10 | 375.65 | -0.05% | 79 |
| Feb 11, 2026 | 368.87 | 377.14 | 363.41 | 376.30 | 375.85 | 0.27% | 257 |
| Feb 10, 2026 | 381.44 | 383.79 | 372.85 | 375.27 | 374.82 | -0.01% | 83 |
| Feb 9, 2026 | 364.97 | 377.30 | 363.66 | 375.31 | 374.86 | 4.69% | 135 |
| Feb 6, 2026 | 351.17 | 358.50 | 349.50 | 358.50 | 358.07 | 5.83% | 64 |
| Feb 5, 2026 | 341.41 | 341.59 | 332.63 | 338.75 | 338.34 | -2.34% | 70 |
| Feb 4, 2026 | 386.91 | 386.91 | 344.99 | 346.85 | 346.43 | -9.62% | 59 |
| Feb 3, 2026 | 379.10 | 383.76 | 379.10 | 383.76 | 383.30 | -0.03% | 21 |
| Feb 2, 2026 | 385.69 | 385.69 | 380.98 | 383.86 | 383.40 | 1.05% | 172 |
| Jan 30, 2026 | 389.29 | 391.27 | 379.60 | 379.86 | 379.40 | -1.88% | 752 |
| Jan 29, 2026 | 382.91 | 393.11 | 382.91 | 387.12 | 386.65 | 1.33% | 311 |
| Jan 28, 2026 | 424.37 | 424.37 | 364.52 | 382.05 | 381.59 | -9.97% | 4,442 |
| Jan 27, 2026 | 411.66 | 424.91 | 411.66 | 424.37 | 423.86 | 3.25% | 184 |
| Jan 26, 2026 | 398.44 | 411.02 | 398.44 | 411.02 | 410.52 | 2.68% | 33 |
| Jan 23, 2026 | 401.30 | 401.38 | 395.00 | 400.30 | 399.82 | -0.35% | 24 |
| Jan 22, 2026 | 417.15 | 417.15 | 395.89 | 401.72 | 401.23 | -2.01% | 29 |
| Jan 21, 2026 | 404.74 | 409.96 | 404.74 | 409.96 | 409.46 | 0.83% | 3 |
| Jan 20, 2026 | 418.61 | 418.61 | 404.73 | 406.60 | 406.11 | -2.91% | 44 |
| Jan 19, 2026 | 417.57 | 418.78 | 417.57 | 418.78 | 418.27 | 1.46% | 9 |
| Jan 16, 2026 | 415.89 | 417.85 | 409.50 | 412.75 | 412.25 | -0.59% | 15 |
| Jan 15, 2026 | 402.31 | 417.92 | 402.31 | 415.20 | 414.70 | 6.46% | 55 |
| Jan 14, 2026 | 390.60 | 390.60 | 390.01 | 390.01 | 389.54 | -2.43% | 14 |
| Jan 13, 2026 | 393.56 | 399.73 | 387.35 | 399.73 | 399.25 | 1.83% | 120 |
| Jan 12, 2026 | 379.36 | 394.19 | 379.36 | 392.54 | 392.07 | 6.99% | 14 |
| Jan 9, 2026 | 366.85 | 366.90 | 366.85 | 366.90 | 366.46 | -1.58% | 7 |
| Jan 8, 2026 | 372.78 | 372.78 | 372.78 | 372.78 | 372.33 | -0.06% | 1 |
| Jan 7, 2026 | 373.02 | 373.02 | 373.02 | 373.02 | 372.57 | -0.28% | 1 |
| Jan 2, 2026 | 375.80 | 375.80 | 374.07 | 374.07 | 373.62 | -0.77% | 33 |
| Dec 30, 2025 | 377.00 | 377.00 | 376.96 | 376.96 | 376.50 | -1.49% | 10 |
| Dec 29, 2025 | 382.65 | 382.65 | 382.65 | 382.65 | 382.19 | 0.10% | 11 |
| Dec 26, 2025 | 381.95 | 382.27 | 381.95 | 382.27 | 381.81 | 2.43% | 2 |
| Dec 23, 2025 | 374.24 | 374.24 | 373.20 | 373.20 | 372.75 | -1.41% | 2 |
| Dec 22, 2025 | 378.36 | 378.53 | 378.36 | 378.53 | 378.07 | 1.15% | 2 |
| Dec 19, 2025 | 363.80 | 374.23 | 363.80 | 374.23 | 373.78 | 4.83% | 61 |
| Dec 18, 2025 | 357.69 | 357.69 | 357.00 | 357.00 | 356.57 | 0.03% | 101 |
| Dec 17, 2025 | 356.89 | 356.89 | 356.89 | 356.89 | 356.46 | 0.80% | 8 |
| Dec 15, 2025 | 354.07 | 354.07 | 354.07 | 354.07 | 353.64 | -5.12% | 1 |
| Dec 11, 2025 | 379.62 | 379.62 | 362.90 | 373.16 | 372.25 | -1.06% | 571 |
| Dec 10, 2025 | 377.15 | 377.15 | 377.15 | 377.15 | 376.23 | 0.25% | 2 |
| Dec 9, 2025 | 377.34 | 377.34 | 376.20 | 376.20 | 375.29 | -1.00% | 111 |
| Dec 8, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.08 | 0.88% | 3 |
| Dec 5, 2025 | 372.59 | 376.82 | 371.22 | 376.67 | 375.76 | 1.30% | 24 |
| Dec 4, 2025 | 368.15 | 371.85 | 368.15 | 371.85 | 370.95 | -0.04% | 81 |
| Dec 3, 2025 | 379.57 | 380.03 | 366.10 | 372.00 | 371.10 | -1.72% | 186 |
| Dec 2, 2025 | 377.02 | 382.57 | 377.02 | 378.51 | 377.59 | 1.23% | 597 |
| Dec 1, 2025 | 364.21 | 373.92 | 364.21 | 373.92 | 373.01 | -0.14% | 65 |
| Nov 28, 2025 | 372.53 | 374.43 | 372.09 | 374.43 | 373.52 | 0.71% | 20 |
| Nov 26, 2025 | 372.00 | 372.00 | 368.67 | 371.79 | 370.89 | 0.18% | 12 |
| Nov 25, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 370.22 | - | 8 |
| Nov 24, 2025 | 371.12 | 371.12 | 371.12 | 371.12 | 370.22 | 4.84% | 1 |
| Nov 21, 2025 | 354.95 | 354.95 | 350.71 | 354.00 | 353.14 | -2.80% | 44 |
| Nov 19, 2025 | 353.37 | 364.19 | 351.65 | 364.19 | 363.31 | 3.68% | 263 |