Skip to main content
Amphenol Corporation (FRA:XPH)
Germany flag Germany · Delayed Price · Currency is EUR
115.56
-2.60 (-2.20%)
Last updated: Mar 6, 2026, 5:22 PM CET

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026117.16118.38113.60115.56115.56-2.20%896
Mar 5, 2026116.22119.32116.14118.16118.165.11%1,169
Mar 4, 2026110.16113.98110.00112.42112.420.36%1,257
Mar 3, 2026113.68113.68110.48112.02112.02-3.26%1,652
Mar 2, 2026118.00120.96115.80115.80115.80-4.93%1,617
Feb 27, 2026124.44126.20121.80121.80121.80-1.77%1,137
Feb 26, 2026128.06131.56123.10124.00124.00-4.32%1,169
Feb 25, 2026127.66130.24127.66129.60129.601.17%855
Feb 24, 2026126.76128.10125.62128.10128.102.59%932
Feb 23, 2026125.74127.72124.86124.86124.86-3.43%859
Feb 20, 2026128.26129.30127.60129.30129.302.83%755
Feb 19, 2026124.70126.54124.12125.74125.74-0.88%833
Feb 18, 2026124.94127.76124.94126.86126.862.47%1,501
Feb 17, 2026122.28124.46122.24123.80123.80-0.13%1,057
Feb 16, 2026124.78125.92123.62123.96123.96-0.78%530
Feb 13, 2026120.14124.94119.94124.94124.941.12%1,170
Feb 12, 2026121.88124.80121.48123.56123.562.98%2,679
Feb 11, 2026120.44123.80118.22119.98119.98-3.04%2,471
Feb 10, 2026120.92124.34120.36123.74123.742.26%3,156
Feb 9, 2026117.40121.00114.16121.00121.003.86%2,061
Feb 6, 2026107.40116.88107.18116.50116.507.79%1,759
Feb 5, 2026110.74114.50107.38108.08108.08-2.67%1,200
Feb 4, 2026124.90125.38110.52111.04111.04-10.45%2,452
Feb 3, 2026124.06124.50120.62124.00124.000.08%1,240
Feb 2, 2026118.50125.12117.62123.90123.902.13%1,459
Jan 30, 2026124.00124.58121.32121.32121.32-2.82%919
Jan 29, 2026123.92125.84123.10124.84124.842.78%1,736
Jan 28, 2026138.32143.08116.84121.46121.46-11.19%2,451
Jan 27, 2026130.84136.76130.84136.76136.765.28%1,445
Jan 26, 2026127.00129.90126.34129.90129.901.03%318
Jan 23, 2026129.28131.22128.16128.58128.58-0.73%2,295
Jan 22, 2026131.80133.92127.18129.52129.52-1.54%983
Jan 21, 2026129.86133.42128.60131.54131.540.52%1,642
Jan 20, 2026130.54130.86126.90130.86130.860.80%1,526
Jan 19, 2026129.20131.52129.20129.82129.82-1.70%1,006
Jan 16, 2026132.48134.90132.06132.06132.06-1.20%1,108
Jan 15, 2026125.56134.00125.56133.66133.667.17%828
Jan 14, 2026127.10128.64124.40124.72124.72-2.09%1,011
Jan 13, 2026123.70127.38123.70127.38127.381.92%881
Jan 12, 2026119.90125.10119.78124.98124.984.03%1,521
Jan 9, 2026116.18120.14116.18120.14120.143.52%580
Jan 8, 2026117.48119.24115.88116.06116.06-1.98%518
Jan 7, 2026119.96120.52118.40118.40118.401.51%380
Jan 6, 2026118.66118.66114.82116.64116.64-3.01%415
Jan 5, 2026120.62120.64120.22120.26120.262.59%660
Jan 2, 2026115.10118.30115.10117.22117.220.48%212
Dec 30, 2025115.32117.54115.32116.66116.660.21%686
Dec 29, 2025117.38117.38115.92116.42116.420.48%322
Dec 23, 2025115.46115.86114.24115.86115.860.84%466
Dec 22, 2025117.76117.80114.50114.90114.90-0.54%465
Dec 19, 2025109.80115.52109.80115.52115.524.92%610
Dec 18, 2025107.32110.20107.32110.10110.102.95%1,275
Dec 17, 2025109.68112.00106.94106.94106.94-2.41%1,750
Dec 16, 2025108.88110.12108.88109.58109.58-1.01%624
Dec 15, 2025109.80111.14109.80110.70110.491.17%448
Dec 12, 2025118.00118.98109.42109.42109.21-4.85%785
Dec 11, 2025117.00117.96115.00115.00114.78-2.49%2,019
Dec 10, 2025120.00120.00117.94117.94117.71-1.02%433
Dec 9, 2025119.66120.52119.16119.16118.93-1.10%938
Dec 8, 2025118.96121.08118.96120.48120.251.09%188
Dec 5, 2025119.14120.74119.14119.18118.95-0.50%1,232
Dec 4, 2025118.20119.78118.20119.78119.550.69%301
Dec 3, 2025120.96122.90118.96118.96118.73-3.08%582
Dec 2, 2025118.96122.74118.96122.74122.502.28%1,864
Dec 1, 2025120.50120.56119.50120.00119.770.02%949
Nov 28, 2025119.62120.28119.26119.98119.75-0.37%426
Nov 27, 2025118.88120.58118.88120.42120.190.65%290
Nov 26, 2025118.72121.02118.72119.64119.411.29%2,433
Nov 25, 2025120.32120.32117.66118.12117.89-0.44%809
Nov 24, 2025114.54118.64114.06118.64118.413.65%677
Nov 21, 2025114.12114.46111.64114.46114.24-0.63%904
Nov 20, 2025120.06122.56115.18115.18114.96-1.94%385
Nov 19, 2025113.34118.24113.34117.46117.233.40%643
Nov 18, 2025112.02114.48112.02113.60113.38-1.37%926
Nov 17, 2025115.00117.20113.56115.18114.96-2.34%1,514
Nov 14, 2025115.32117.94110.54117.94117.710.99%2,169
Nov 13, 2025122.00122.58116.26116.78116.56-4.87%1,842
Nov 12, 2025123.50125.50122.00122.76122.52-0.23%1,286
Nov 11, 2025125.26125.44121.24123.04122.800.44%1,125
Nov 10, 2025120.78123.64120.78122.50122.264.99%834
Nov 7, 2025119.36120.08116.26116.68116.46-2.08%1,258
Nov 6, 2025119.58121.52117.50119.16118.93-1.52%917
Nov 5, 2025118.08122.64118.00121.00120.771.31%622
Nov 4, 2025121.00121.20118.94119.44119.21-3.29%926
Nov 3, 2025120.06123.52120.06123.50123.261.86%1,650
Oct 31, 2025120.50123.70120.50121.24121.010.80%768
Oct 30, 2025119.36121.46119.02120.28120.05-0.68%1,315
Oct 29, 2025117.66121.64117.66121.10120.873.42%3,500
Oct 28, 2025115.68117.78115.68117.10116.880.21%1,377
Oct 27, 2025117.30118.04115.64116.86116.640.93%1,016
Oct 24, 2025116.16119.06115.38115.78115.56-1.63%476
Oct 23, 2025111.54117.70111.54117.70117.475.00%1,086
Oct 22, 2025106.60117.30106.60112.10111.883.80%642
Oct 21, 2025109.00111.98108.00108.00107.79-1.17%466
Oct 20, 2025109.00110.16109.00109.28109.070.22%547
Oct 17, 2025108.30109.04106.70109.04108.83-0.42%554
Oct 16, 2025107.00110.28107.00109.50109.291.94%395
Oct 15, 2025105.32110.74105.32107.42107.210.19%326
Oct 14, 2025106.00107.26104.96107.22107.010.13%458
Oct 13, 2025107.94108.00106.68107.08106.870.28%1,871