Skip to main content
Amphenol Corporation (ETR:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
118.08
-1.68 (-1.40%)
At close: Dec 5, 2025

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.46120.46118.08118.08118.08-1.40%913
Dec 4, 2025118.68119.76118.52119.76119.760.18%619
Dec 3, 2025122.26122.26118.00119.54119.54-1.92%808
Dec 2, 2025120.42123.06120.42121.88121.881.91%1,779
Dec 1, 2025120.10120.62118.46119.60119.60-0.85%1,713
Nov 28, 2025120.94120.96119.84120.62120.620.10%707
Nov 27, 2025120.76122.74119.08120.50120.500.77%7,083
Nov 26, 2025119.30120.96119.00119.58119.581.42%2,209
Nov 25, 2025120.28120.28116.68117.90117.90-0.71%1,874
Nov 24, 2025115.84118.74114.36118.74118.745.10%1,117
Nov 21, 2025113.64113.68110.88112.98112.98-4.72%1,961
Nov 20, 2025122.02122.02118.58118.58118.581.47%2,037
Nov 19, 2025114.70117.50113.68116.86116.862.42%649
Nov 18, 2025112.76114.10111.92114.10114.10-0.99%1,933
Nov 17, 2025116.54116.54115.02115.24115.24-1.52%648
Nov 14, 2025115.16117.36110.78117.02117.020.15%9,041
Nov 13, 2025122.40122.82116.48116.84116.84-4.45%1,792
Nov 12, 2025123.40125.42121.98122.28122.28-0.24%12,540
Nov 11, 2025124.32125.22121.58122.58122.580.29%793
Nov 10, 2025122.30123.46122.02122.22122.224.60%1,154
Nov 7, 2025120.90120.90116.38116.84116.84-1.47%900
Nov 6, 2025120.88121.86118.48118.58118.58-2.56%2,374
Nov 5, 2025119.00122.70118.38121.70121.701.89%1,000
Nov 4, 2025120.54121.50118.90119.44119.44-2.91%3,096
Nov 3, 2025121.52123.02121.38123.02123.022.06%1,953
Oct 31, 2025122.70122.70120.50120.54120.541.12%2,200
Oct 30, 2025120.04122.00119.20119.20119.20-1.01%1,460
Oct 29, 2025118.96121.18118.66120.42120.423.31%4,340
Oct 28, 2025116.50118.54116.20116.56116.56-0.21%11,878
Oct 27, 2025117.44117.44116.60116.80116.800.99%1,584
Oct 24, 2025117.46118.94115.02115.66115.66-0.19%8,629
Oct 23, 2025112.96116.22111.74115.88115.885.79%1,617
Oct 22, 2025107.52117.32107.52109.54109.541.22%6,087
Oct 21, 2025109.80111.90108.22108.22108.22-0.61%879
Oct 20, 2025108.96109.00108.14108.88108.881.70%1,103
Oct 17, 2025108.10109.40106.26107.06107.06-2.32%1,885
Oct 16, 2025109.84110.00108.92109.60109.601.24%823
Oct 15, 2025106.32110.70106.32108.26108.261.61%1,059
Oct 14, 2025106.66106.88104.44106.54106.54-0.89%590
Oct 13, 2025108.00108.44107.16107.50107.501.59%935
Oct 10, 2025109.10110.32105.82105.82105.82-2.04%606
Oct 9, 2025109.26109.26107.84108.02108.02-0.07%1,093
Oct 8, 2025108.02108.24107.26108.10108.102.29%629
Oct 7, 2025106.06106.90105.62105.68105.68-0.32%774
Oct 6, 2025105.36107.12105.18106.02106.020.45%614
Oct 3, 2025106.42106.68105.04105.54105.540.78%696
Oct 2, 2025106.66107.42104.34104.72104.72-1.50%397
Oct 1, 2025105.36106.38103.80106.32106.321.68%333
Sep 30, 2025103.78104.72103.76104.56104.561.02%537
Sep 29, 2025104.90105.80103.50103.50103.50-1.03%793
Sep 26, 2025105.20105.20104.14104.58104.580.50%364
Sep 25, 2025105.00105.00103.18104.06104.06-0.88%1,019
Sep 24, 2025106.84107.24104.98104.98104.98-0.55%795
Sep 23, 2025105.28105.90104.32105.56105.561.72%1,914
Sep 22, 2025106.24107.42103.32103.78103.78-0.61%12,888
Sep 19, 2025104.02104.42102.22104.42104.421.48%484
Sep 18, 2025101.60102.90100.92102.90102.902.53%500
Sep 17, 2025100.62100.62100.36100.36100.36-0.18%200
Sep 16, 2025101.50101.82100.54100.54100.54-2.46%646
Sep 15, 2025103.00103.08100.20103.08102.942.04%1,036
Sep 12, 2025101.58101.80101.02101.02100.88-1.23%149
Sep 11, 2025103.00103.32102.00102.28102.140.20%463
Sep 10, 2025100.72102.0899.74102.08101.945.07%544
Sep 9, 202595.8097.1594.4497.1597.022.47%631