Amphenol Corporation (FRA:XPH)
Germany
· Delayed Price · Currency is EUR 119.18
-0.60 (-0.50%)
At close: Dec 5, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.14 | 120.74 | 119.14 | 119.18 | 119.18 | -0.50% | 1,232 |
| Dec 4, 2025 | 118.20 | 119.78 | 118.20 | 119.78 | 119.78 | 0.69% | 301 |
| Dec 3, 2025 | 120.96 | 122.90 | 118.96 | 118.96 | 118.96 | -3.08% | 582 |
| Dec 2, 2025 | 118.96 | 122.74 | 118.96 | 122.74 | 122.74 | 2.28% | 1,864 |
| Dec 1, 2025 | 120.50 | 120.56 | 119.50 | 120.00 | 120.00 | 0.02% | 949 |
| Nov 28, 2025 | 119.62 | 120.28 | 119.26 | 119.98 | 119.98 | -0.37% | 426 |
| Nov 27, 2025 | 118.88 | 120.58 | 118.88 | 120.42 | 120.42 | 0.65% | 290 |
| Nov 26, 2025 | 118.72 | 121.02 | 118.72 | 119.64 | 119.64 | 1.29% | 2,433 |
| Nov 25, 2025 | 120.32 | 120.32 | 117.66 | 118.12 | 118.12 | -0.44% | 809 |
| Nov 24, 2025 | 114.54 | 118.64 | 114.06 | 118.64 | 118.64 | 3.65% | 677 |
| Nov 21, 2025 | 114.12 | 114.46 | 111.64 | 114.46 | 114.46 | -0.63% | 904 |
| Nov 20, 2025 | 120.06 | 122.56 | 115.18 | 115.18 | 115.18 | -1.94% | 385 |
| Nov 19, 2025 | 113.34 | 118.24 | 113.34 | 117.46 | 117.46 | 3.40% | 643 |
| Nov 18, 2025 | 112.02 | 114.48 | 112.02 | 113.60 | 113.60 | -1.37% | 926 |
| Nov 17, 2025 | 115.00 | 117.20 | 113.56 | 115.18 | 115.18 | -2.34% | 1,514 |
| Nov 14, 2025 | 115.32 | 117.94 | 110.54 | 117.94 | 117.94 | 0.99% | 2,169 |
| Nov 13, 2025 | 122.00 | 122.58 | 116.26 | 116.78 | 116.78 | -4.87% | 1,842 |
| Nov 12, 2025 | 123.50 | 125.50 | 122.00 | 122.76 | 122.76 | -0.23% | 1,286 |
| Nov 11, 2025 | 125.26 | 125.44 | 121.24 | 123.04 | 123.04 | 0.44% | 1,125 |
| Nov 10, 2025 | 120.78 | 123.64 | 120.78 | 122.50 | 122.50 | 4.99% | 834 |
| Nov 7, 2025 | 119.36 | 120.08 | 116.26 | 116.68 | 116.68 | -2.08% | 1,258 |
| Nov 6, 2025 | 119.58 | 121.52 | 117.50 | 119.16 | 119.16 | -1.52% | 917 |
| Nov 5, 2025 | 118.08 | 122.64 | 118.00 | 121.00 | 121.00 | 1.31% | 622 |
| Nov 4, 2025 | 121.00 | 121.20 | 118.94 | 119.44 | 119.44 | -3.29% | 926 |
| Nov 3, 2025 | 120.06 | 123.52 | 120.06 | 123.50 | 123.50 | 1.86% | 1,650 |
| Oct 31, 2025 | 120.50 | 123.70 | 120.50 | 121.24 | 121.24 | 0.80% | 768 |
| Oct 30, 2025 | 119.36 | 121.46 | 119.02 | 120.28 | 120.28 | -0.68% | 1,315 |
| Oct 29, 2025 | 117.66 | 121.64 | 117.66 | 121.10 | 121.10 | 3.42% | 3,500 |
| Oct 28, 2025 | 115.68 | 117.78 | 115.68 | 117.10 | 117.10 | 0.21% | 1,377 |
| Oct 27, 2025 | 117.30 | 118.04 | 115.64 | 116.86 | 116.86 | 0.93% | 1,016 |
| Oct 24, 2025 | 116.16 | 119.06 | 115.38 | 115.78 | 115.78 | -1.63% | 476 |
| Oct 23, 2025 | 111.54 | 117.70 | 111.54 | 117.70 | 117.70 | 5.00% | 1,086 |
| Oct 22, 2025 | 106.60 | 117.30 | 106.60 | 112.10 | 112.10 | 3.80% | 642 |
| Oct 21, 2025 | 109.00 | 111.98 | 108.00 | 108.00 | 108.00 | -1.17% | 466 |
| Oct 20, 2025 | 109.00 | 110.16 | 109.00 | 109.28 | 109.28 | 0.22% | 547 |
| Oct 17, 2025 | 108.30 | 109.04 | 106.70 | 109.04 | 109.04 | -0.42% | 554 |
| Oct 16, 2025 | 107.00 | 110.28 | 107.00 | 109.50 | 109.50 | 1.94% | 395 |
| Oct 15, 2025 | 105.32 | 110.74 | 105.32 | 107.42 | 107.42 | 0.19% | 326 |
| Oct 14, 2025 | 106.00 | 107.26 | 104.96 | 107.22 | 107.22 | 0.13% | 458 |
| Oct 13, 2025 | 107.94 | 108.00 | 106.68 | 107.08 | 107.08 | 0.28% | 1,871 |
| Oct 10, 2025 | 108.56 | 110.20 | 106.78 | 106.78 | 106.78 | -2.09% | 539 |
| Oct 9, 2025 | 108.90 | 109.06 | 107.76 | 109.06 | 109.06 | 1.21% | 993 |
| Oct 8, 2025 | 106.46 | 108.26 | 106.46 | 107.76 | 107.76 | 1.22% | 859 |
| Oct 7, 2025 | 106.24 | 106.52 | 105.00 | 106.46 | 106.46 | 1.01% | 448 |
| Oct 6, 2025 | 105.18 | 107.30 | 104.10 | 105.40 | 105.40 | 0.38% | 795 |
| Oct 3, 2025 | 104.84 | 106.26 | 104.84 | 105.00 | 105.00 | -2.33% | 43 |
| Oct 2, 2025 | 107.04 | 107.50 | 105.52 | 107.50 | 107.50 | 0.52% | 1,586 |
| Oct 1, 2025 | 104.28 | 106.94 | 104.00 | 106.94 | 106.94 | 2.43% | 440 |
| Sep 30, 2025 | 102.40 | 104.56 | 102.18 | 104.40 | 104.40 | 0.58% | 1,193 |
| Sep 29, 2025 | 103.96 | 105.50 | 103.80 | 103.80 | 103.80 | -1.05% | 543 |
| Sep 26, 2025 | 104.06 | 105.64 | 104.04 | 104.90 | 104.90 | 0.21% | 1,100 |
| Sep 25, 2025 | 104.06 | 105.60 | 103.40 | 104.68 | 104.68 | -0.23% | 1,189 |
| Sep 24, 2025 | 105.68 | 107.20 | 104.92 | 104.92 | 104.92 | -0.17% | 464 |
| Sep 23, 2025 | 104.08 | 105.88 | 104.08 | 105.10 | 105.10 | -0.02% | 554 |
| Sep 22, 2025 | 104.78 | 105.92 | 104.00 | 105.12 | 105.12 | 0.55% | 1,514 |
| Sep 19, 2025 | 104.38 | 104.54 | 104.38 | 104.54 | 104.54 | 1.50% | 215 |
| Sep 18, 2025 | 99.94 | 103.00 | 99.94 | 103.00 | 103.00 | 3.35% | 1,139 |
| Sep 17, 2025 | 101.08 | 101.26 | 99.66 | 99.66 | 99.66 | -1.09% | 894 |
| Sep 16, 2025 | 100.58 | 101.88 | 100.58 | 100.76 | 100.76 | 0.14% | 641 |
| Sep 15, 2025 | 100.54 | 101.92 | 100.54 | 100.62 | 100.48 | - | 406 |
| Sep 12, 2025 | 101.12 | 102.56 | 100.62 | 100.62 | 100.48 | -1.89% | 320 |
| Sep 11, 2025 | 101.16 | 102.82 | 101.16 | 102.56 | 102.42 | 0.04% | 871 |
| Sep 10, 2025 | 100.16 | 102.60 | 100.00 | 102.52 | 102.38 | 2.76% | 2,522 |
| Sep 9, 2025 | 93.23 | 99.77 | 93.23 | 99.77 | 99.63 | 5.28% | 1,500 |
| Sep 8, 2025 | 93.80 | 94.77 | 93.77 | 94.77 | 94.64 | 1.36% | 266 |
| Sep 5, 2025 | 96.61 | 97.00 | 93.50 | 93.50 | 93.37 | -3.19% | 2,395 |
| Sep 4, 2025 | 94.35 | 96.58 | 94.35 | 96.58 | 96.45 | 2.35% | 1,222 |
| Sep 3, 2025 | 93.29 | 94.72 | 93.25 | 94.36 | 94.23 | 1.13% | 1,468 |
| Sep 2, 2025 | 93.00 | 93.31 | 92.34 | 93.31 | 93.18 | -0.47% | 856 |
| Sep 1, 2025 | 92.24 | 93.75 | 92.24 | 93.75 | 93.62 | -2.76% | 345 |
| Aug 29, 2025 | 95.21 | 96.49 | 95.14 | 96.41 | 96.28 | 1.24% | 425 |
| Aug 28, 2025 | 93.90 | 95.29 | 93.89 | 95.23 | 95.10 | 0.18% | 1,133 |
| Aug 27, 2025 | 93.93 | 95.50 | 93.93 | 95.06 | 94.93 | 0.24% | 3,467 |
| Aug 26, 2025 | 93.69 | 94.86 | 93.69 | 94.83 | 94.70 | -0.12% | 220 |
| Aug 25, 2025 | 94.00 | 94.94 | 93.36 | 94.94 | 94.81 | 1.54% | 1,398 |
| Aug 22, 2025 | 93.50 | 94.63 | 93.50 | 93.50 | 93.37 | -0.47% | 3,556 |
| Aug 21, 2025 | 92.62 | 94.16 | 92.62 | 93.94 | 93.81 | 2.54% | 1,100 |
| Aug 20, 2025 | 94.00 | 95.08 | 89.90 | 91.61 | 91.48 | -4.11% | 1,528 |
| Aug 19, 2025 | 94.51 | 95.78 | 94.36 | 95.54 | 95.41 | 0.72% | 600 |
| Aug 18, 2025 | 93.69 | 94.86 | 92.48 | 94.86 | 94.73 | 1.26% | 989 |
| Aug 15, 2025 | 95.67 | 95.98 | 93.68 | 93.68 | 93.55 | -1.39% | 765 |
| Aug 14, 2025 | 93.15 | 95.00 | 93.15 | 95.00 | 94.87 | 3.07% | 730 |
| Aug 13, 2025 | 96.42 | 96.49 | 92.17 | 92.17 | 92.04 | -2.62% | 1,012 |
| Aug 12, 2025 | 93.89 | 95.55 | 93.89 | 94.65 | 94.52 | -0.45% | 780 |
| Aug 11, 2025 | 95.97 | 96.39 | 94.39 | 95.08 | 94.95 | 0.91% | 5,905 |
| Aug 8, 2025 | 93.93 | 94.22 | 92.53 | 94.22 | 94.09 | 1.29% | 907 |
| Aug 7, 2025 | 93.24 | 95.64 | 93.02 | 93.02 | 92.89 | -1.26% | 1,324 |
| Aug 6, 2025 | 94.03 | 94.21 | 92.71 | 94.21 | 94.08 | 1.21% | 305 |
| Aug 5, 2025 | 93.51 | 94.90 | 93.08 | 93.08 | 92.95 | -0.63% | 720 |
| Aug 4, 2025 | 89.98 | 94.84 | 89.00 | 93.67 | 93.54 | 4.37% | 1,970 |
| Aug 1, 2025 | 92.40 | 93.63 | 89.75 | 89.75 | 89.62 | -5.24% | 2,027 |
| Jul 31, 2025 | 92.02 | 94.71 | 92.02 | 94.71 | 94.58 | 2.78% | 663 |
| Jul 30, 2025 | 91.83 | 92.50 | 90.47 | 92.15 | 92.02 | -1.88% | 1,777 |
| Jul 29, 2025 | 93.20 | 94.80 | 93.20 | 93.92 | 93.79 | 2.34% | 2,936 |
| Jul 28, 2025 | 91.30 | 92.00 | 90.19 | 91.77 | 91.64 | 1.96% | 2,338 |
| Jul 25, 2025 | 88.38 | 90.25 | 88.30 | 90.01 | 89.88 | 2.56% | 1,509 |
| Jul 24, 2025 | 84.98 | 88.00 | 84.98 | 87.76 | 87.64 | 8.31% | 1,330 |
| Jul 23, 2025 | 86.27 | 93.08 | 81.03 | 81.03 | 80.92 | -6.79% | 3,280 |
| Jul 22, 2025 | 88.10 | 89.33 | 86.93 | 86.93 | 86.81 | -2.17% | 1,769 |
| Jul 21, 2025 | 88.27 | 89.52 | 88.11 | 88.86 | 88.74 | 0.07% | 1,268 |