Skip to main content
Amphenol Corporation (ETR:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
124.92
-0.58 (-0.46%)
Last updated: Apr 28, 2026, 2:07 PM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.10126.24122.30122.30122.30-2.53%3,288
Apr 27, 2026127.68128.16123.36125.48125.48-1.88%1,699
Apr 24, 2026128.84130.36127.30127.88127.88-0.93%1,656
Apr 23, 2026125.96129.08124.00129.08129.082.51%1,543
Apr 22, 2026130.22131.44125.26125.92125.92-3.14%5,193
Apr 21, 2026128.52132.00128.52130.00130.00-0.11%4,515
Apr 20, 2026127.24130.76127.10130.14130.141.77%1,834
Apr 17, 2026127.16128.20126.40127.88127.881.90%1,197
Apr 16, 2026125.06125.60123.82125.50125.501.95%800
Apr 15, 2026125.84126.32123.10123.10123.10-2.13%1,318
Apr 14, 2026123.34125.86123.08125.78125.783.80%789
Apr 13, 2026118.96121.54118.96121.18121.180.17%488
Apr 10, 2026117.84121.10117.84120.98120.984.13%749
Apr 9, 2026115.24116.82115.24116.18116.181.95%1,559
Apr 8, 2026115.68116.80112.78113.96113.964.82%2,582
Apr 7, 2026109.06109.48107.32108.72108.72-1.98%1,170
Apr 2, 2026108.42111.10106.68110.92110.92-0.04%1,623
Apr 1, 2026111.50111.76109.24110.96110.964.15%5,493
Mar 31, 2026106.50107.26105.24106.54106.540.85%2,275
Mar 30, 2026107.58109.76104.80105.64105.64-2.33%902
Mar 27, 2026106.22109.12105.32108.16108.16-0.07%924
Mar 26, 2026111.38112.64108.24108.24108.24-2.49%1,725
Mar 25, 2026112.98113.16109.76111.00111.00-0.79%2,351
Mar 24, 2026111.44114.54110.60111.88111.88-0.87%2,278
Mar 23, 2026107.38114.42107.14112.86112.861.75%7,421
Mar 20, 2026112.60113.08110.64110.92110.70-0.72%970
Mar 19, 2026112.12112.14109.00111.72111.50-1.59%1,568
Mar 18, 2026118.60120.32113.12113.52113.30-6.77%1,928
Mar 17, 2026118.96124.30118.96121.76121.522.46%1,344
Mar 16, 2026117.42122.18117.30118.84118.611.69%596
Mar 13, 2026115.04118.48113.42116.86116.632.69%1,478
Mar 12, 2026116.38116.66111.98113.80113.58-1.45%627
Mar 11, 2026118.78118.90114.90115.48115.25-1.95%2,189
Mar 10, 2026118.42118.42116.86117.78117.552.17%509
Mar 9, 2026110.32115.30110.30115.28115.06-0.09%3,129
Mar 6, 2026116.88117.52114.06115.38115.16-2.24%2,441
Mar 5, 2026116.30119.92115.98118.02117.795.39%2,888
Mar 4, 2026112.10113.96111.68111.98111.760.20%2,482
Mar 3, 2026113.62114.58111.20111.76111.54-4.48%5,159
Mar 2, 2026119.80122.08116.64117.00116.77-4.66%5,111
Feb 27, 2026125.40125.40122.46122.72122.48-1.51%2,418
Feb 26, 2026130.64131.32122.42124.60124.36-4.08%849
Feb 25, 2026128.76129.94126.78129.90129.652.40%922
Feb 24, 2026126.36127.08124.02126.86126.61-0.14%1,104
Feb 23, 2026128.28128.28126.78127.04126.79-2.04%1,069
Feb 20, 2026128.96130.36127.62129.68129.432.42%1,186
Feb 19, 2026126.20126.62124.58126.62126.37-0.74%389
Feb 18, 2026126.16127.92125.42127.56127.312.85%2,538
Feb 17, 2026123.28124.02121.42124.02123.78-1.43%2,748
Feb 16, 2026126.48126.48124.04125.82125.571.80%580
Feb 13, 2026120.14124.66120.10123.60123.360.55%1,465
Feb 12, 2026122.14124.50122.14122.92122.683.42%493
Feb 11, 2026121.82123.82118.00118.86118.63-3.22%2,737
Feb 10, 2026121.76123.80120.96122.82122.582.26%2,706
Feb 9, 2026116.88120.10114.42120.10119.873.07%1,791
Feb 6, 2026108.78116.52107.76116.52116.296.78%3,953
Feb 5, 2026111.72113.10107.24109.12108.91-3.31%6,359
Feb 4, 2026125.02125.38112.82112.86112.64-7.94%4,171
Feb 3, 2026123.62124.48120.08122.60122.36-0.42%773
Feb 2, 2026119.18124.74118.92123.12122.88-1.22%2,608
Jan 30, 2026123.94125.40123.00124.64124.40-0.49%2,999
Jan 29, 2026124.16125.62122.48125.26125.020.72%2,564
Jan 28, 2026141.20144.18117.20124.36124.12-8.32%24,909
Jan 27, 2026132.58136.54131.66135.64135.385.08%1,906
Jan 26, 2026127.30129.58126.50129.08128.830.44%273
Jan 23, 2026130.40130.72126.64128.52128.270.05%1,625
Jan 22, 2026133.84134.20127.62128.46128.21-2.98%2,695
Jan 21, 2026131.20132.40128.58132.40132.140.98%2,524
Jan 20, 2026128.64131.44126.48131.12130.860.12%8,931
Jan 19, 2026129.30132.08128.58130.96130.70-0.85%1,439
Jan 16, 2026133.24134.76130.88132.08131.82-1.64%1,223
Jan 15, 2026127.30134.28127.02134.28134.027.53%1,142
Jan 14, 2026128.48128.76124.78124.88124.64-1.39%1,551
Jan 13, 2026124.80126.64124.38126.64126.391.88%910
Jan 12, 2026119.84125.66119.84124.30124.063.53%2,699
Jan 9, 2026116.14120.06115.64120.06119.833.77%1,212
Jan 8, 2026118.56118.62115.50115.70115.47-2.25%881
Jan 7, 2026120.02120.86118.22118.36118.131.74%1,457
Jan 6, 2026118.56119.20112.86116.34116.11-3.82%1,428
Jan 5, 2026120.02122.16119.46120.96120.723.03%2,148
Jan 2, 2026116.42119.10116.42117.40117.170.84%892
Dec 30, 2025116.18116.48115.88116.42116.190.14%143
Dec 29, 2025117.06117.06115.72116.26116.030.78%576
Dec 23, 2025113.90115.50113.08115.36115.140.44%1,000
Dec 22, 2025116.80117.20114.36114.86114.641.23%1,364
Dec 19, 2025111.86113.46110.50113.46113.242.70%972
Dec 18, 2025108.32110.70108.32110.48110.263.23%389
Dec 17, 2025111.48111.48107.02107.02106.81-2.43%1,828
Dec 16, 2025108.86110.46108.40109.68109.47-1.15%1,158
Dec 15, 2025110.80113.24108.94110.96110.531.06%1,970
Dec 12, 2025118.10118.60109.80109.80109.38-5.67%1,322
Dec 11, 2025117.50118.10115.04116.40115.95-1.71%1,890
Dec 10, 2025119.08119.20117.80118.42117.96-0.67%241
Dec 9, 2025120.94121.02118.98119.22118.76-1.29%596
Dec 8, 2025120.58122.30120.16120.78120.312.29%1,429
Dec 5, 2025120.46120.46118.08118.08117.62-1.40%913
Dec 4, 2025118.68119.76118.52119.76119.300.18%619
Dec 3, 2025122.26122.26118.00119.54119.08-1.92%883
Dec 2, 2025120.42123.06120.42121.88121.411.91%1,796
Dec 1, 2025120.10120.62118.46119.60119.14-0.85%1,843