Skip to main content
Amphenol Corporation (ETR:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
122.72
-1.88 (-1.51%)
At close: Feb 27, 2026

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026125.40125.40122.46122.72122.72-1.51%2,418
Feb 26, 2026130.64131.32122.42124.60124.60-4.08%849
Feb 25, 2026128.76129.94126.78129.90129.902.40%922
Feb 24, 2026126.36127.08124.02126.86126.86-0.14%1,104
Feb 23, 2026128.28128.28126.78127.04127.04-2.04%1,069
Feb 20, 2026128.96130.36127.62129.68129.682.42%1,186
Feb 19, 2026126.20126.62124.58126.62126.62-0.74%389
Feb 18, 2026126.16127.92125.42127.56127.562.85%2,538
Feb 17, 2026123.28124.02121.42124.02124.02-1.43%2,748
Feb 16, 2026126.48126.48124.04125.82125.821.80%580
Feb 13, 2026120.14124.66120.10123.60123.600.55%1,465
Feb 12, 2026122.14124.50122.14122.92122.923.42%493
Feb 11, 2026121.82123.82118.00118.86118.86-3.22%2,737
Feb 10, 2026121.76123.80120.96122.82122.822.26%2,706
Feb 9, 2026116.88120.10114.42120.10120.103.07%1,791
Feb 6, 2026108.78116.52107.76116.52116.526.78%3,953
Feb 5, 2026111.72113.10107.24109.12109.12-3.31%6,359
Feb 4, 2026125.02125.38112.82112.86112.86-7.94%4,171
Feb 3, 2026123.62124.48120.08122.60122.60-0.42%773
Feb 2, 2026119.18124.74118.92123.12123.12-1.22%2,608
Jan 30, 2026123.94125.40123.00124.64124.64-0.49%2,999
Jan 29, 2026124.16125.62122.48125.26125.260.72%2,564
Jan 28, 2026141.20144.18117.20124.36124.36-8.32%24,909
Jan 27, 2026132.58136.54131.66135.64135.645.08%1,906
Jan 26, 2026127.30129.58126.50129.08129.080.44%273
Jan 23, 2026130.40130.72126.64128.52128.520.05%1,625
Jan 22, 2026133.84134.20127.62128.46128.46-2.98%2,695
Jan 21, 2026131.20132.40128.58132.40132.400.98%2,524
Jan 20, 2026128.64131.44126.48131.12131.120.12%8,931
Jan 19, 2026129.30132.08128.58130.96130.96-0.85%1,439
Jan 16, 2026133.24134.76130.88132.08132.08-1.64%1,223
Jan 15, 2026127.30134.28127.02134.28134.287.53%1,142
Jan 14, 2026128.48128.76124.78124.88124.88-1.39%1,551
Jan 13, 2026124.80126.64124.38126.64126.641.88%910
Jan 12, 2026119.84125.66119.84124.30124.303.53%2,699
Jan 9, 2026116.14120.06115.64120.06120.063.77%1,212
Jan 8, 2026118.56118.62115.50115.70115.70-2.25%881
Jan 7, 2026120.02120.86118.22118.36118.361.74%1,457
Jan 6, 2026118.56119.20112.86116.34116.34-3.82%1,428
Jan 5, 2026120.02122.16119.46120.96120.963.03%2,148
Jan 2, 2026116.42119.10116.42117.40117.400.84%892
Dec 30, 2025116.18116.48115.88116.42116.420.14%143
Dec 29, 2025117.06117.06115.72116.26116.260.78%576
Dec 23, 2025113.90115.50113.08115.36115.360.44%1,000
Dec 22, 2025116.80117.20114.36114.86114.861.23%1,364
Dec 19, 2025111.86113.46110.50113.46113.462.70%872
Dec 18, 2025108.32110.70108.32110.48110.483.23%389
Dec 17, 2025111.48111.48107.02107.02107.02-2.43%1,828
Dec 16, 2025108.86110.46108.40109.68109.68-1.15%1,158
Dec 15, 2025110.80113.24108.94110.96110.751.06%1,890
Dec 12, 2025118.10118.60109.80109.80109.59-5.67%1,199
Dec 11, 2025117.50118.10115.04116.40116.18-1.71%1,890
Dec 10, 2025119.08119.20117.80118.42118.19-0.67%241
Dec 9, 2025120.94121.02118.98119.22118.99-1.29%596
Dec 8, 2025120.58122.30120.16120.78120.552.29%1,429
Dec 5, 2025120.46120.46118.08118.08117.85-1.40%913
Dec 4, 2025118.68119.76118.52119.76119.530.18%619
Dec 3, 2025122.26122.26118.00119.54119.31-1.92%808
Dec 2, 2025120.42123.06120.42121.88121.651.91%1,779
Dec 1, 2025120.10120.62118.46119.60119.37-0.85%1,713
Nov 28, 2025120.94120.96119.84120.62120.390.10%707
Nov 27, 2025120.76122.74119.08120.50120.270.77%7,083
Nov 26, 2025119.30120.96119.00119.58119.351.42%2,209
Nov 25, 2025120.28120.28116.68117.90117.67-0.71%1,874
Nov 24, 2025115.84118.74114.36118.74118.515.10%1,117
Nov 21, 2025113.64113.68110.88112.98112.76-4.72%1,961
Nov 20, 2025122.02122.02118.58118.58118.351.47%2,037
Nov 19, 2025114.70117.50113.68116.86116.642.42%649
Nov 18, 2025112.76114.10111.92114.10113.88-0.99%1,933
Nov 17, 2025116.54116.54115.02115.24115.02-1.52%648
Nov 14, 2025115.16117.36110.78117.02116.800.15%9,041
Nov 13, 2025122.40122.82116.48116.84116.62-4.45%1,792
Nov 12, 2025123.40125.42121.98122.28122.05-0.24%12,540
Nov 11, 2025124.32125.22121.58122.58122.350.29%793
Nov 10, 2025122.30123.46122.02122.22121.994.60%1,154
Nov 7, 2025120.90120.90116.38116.84116.62-1.47%900
Nov 6, 2025120.88121.86118.48118.58118.35-2.56%2,374
Nov 5, 2025119.00122.70118.38121.70121.471.89%1,000
Nov 4, 2025120.54121.50118.90119.44119.21-2.91%3,096
Nov 3, 2025121.52123.02121.38123.02122.782.06%1,953
Oct 31, 2025122.70122.70120.50120.54120.311.12%2,200
Oct 30, 2025120.04122.00119.20119.20118.97-1.01%1,460
Oct 29, 2025118.96121.18118.66120.42120.193.31%4,340
Oct 28, 2025116.50118.54116.20116.56116.34-0.21%11,878
Oct 27, 2025117.44117.44116.60116.80116.580.99%1,584
Oct 24, 2025117.46118.94115.02115.66115.44-0.19%8,629
Oct 23, 2025112.96116.22111.74115.88115.665.79%1,617
Oct 22, 2025107.52117.32107.52109.54109.331.22%6,087
Oct 21, 2025109.80111.90108.22108.22108.01-0.61%879
Oct 20, 2025108.96109.00108.14108.88108.671.70%1,103
Oct 17, 2025108.10109.40106.26107.06106.85-2.32%1,885
Oct 16, 2025109.84110.00108.92109.60109.391.24%823
Oct 15, 2025106.32110.70106.32108.26108.051.61%1,059
Oct 14, 2025106.66106.88104.44106.54106.34-0.89%590
Oct 13, 2025108.00108.44107.16107.50107.291.59%935
Oct 10, 2025109.10110.32105.82105.82105.62-2.04%606
Oct 9, 2025109.26109.26107.84108.02107.81-0.07%1,093
Oct 8, 2025108.02108.24107.26108.10107.892.29%629
Oct 7, 2025106.06106.90105.62105.68105.48-0.32%774
Oct 6, 2025105.36107.12105.18106.02105.820.45%614