Amphenol Corporation (FRA:XPH)
Germany
· Delayed Price · Currency is EUR 123.18
-2.32 (-1.85%)
Last updated: Apr 28, 2026, 7:15 PM CET
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.86 | 126.16 | 124.92 | 124.92 | - | -0.46% | - |
| Apr 27, 2026 | 126.70 | 129.18 | 124.50 | 125.50 | 125.50 | -2.83% | 1,257 |
| Apr 24, 2026 | 128.44 | 130.74 | 128.44 | 129.16 | 129.16 | 0.17% | 1,392 |
| Apr 23, 2026 | 124.78 | 128.94 | 124.52 | 128.94 | 128.94 | 3.75% | 240 |
| Apr 22, 2026 | 129.52 | 131.76 | 124.28 | 124.28 | 124.28 | -6.03% | 2,057 |
| Apr 21, 2026 | 129.24 | 132.26 | 129.04 | 132.26 | 132.26 | 1.33% | 1,580 |
| Apr 20, 2026 | 126.34 | 130.52 | 126.34 | 130.52 | 130.52 | 2.14% | 470 |
| Apr 17, 2026 | 127.44 | 128.54 | 125.98 | 127.78 | 127.78 | 1.53% | 2,266 |
| Apr 16, 2026 | 124.02 | 126.02 | 124.02 | 125.86 | 125.86 | 1.17% | 802 |
| Apr 15, 2026 | 125.24 | 127.18 | 123.60 | 124.40 | 124.40 | -1.43% | 1,217 |
| Apr 14, 2026 | 122.58 | 126.20 | 122.58 | 126.20 | 126.20 | 4.63% | 960 |
| Apr 13, 2026 | 120.04 | 120.62 | 118.00 | 120.62 | 120.62 | -1.53% | 347 |
| Apr 10, 2026 | 118.50 | 122.64 | 117.88 | 122.50 | 122.50 | 6.15% | 1,003 |
| Apr 9, 2026 | 115.02 | 116.24 | 115.02 | 115.40 | 115.40 | 1.17% | 1,048 |
| Apr 8, 2026 | 115.00 | 117.62 | 113.26 | 114.06 | 114.06 | 4.55% | 1,606 |
| Apr 7, 2026 | 110.04 | 110.52 | 108.20 | 109.10 | 109.10 | 0.09% | 240 |
| Apr 2, 2026 | 107.66 | 109.68 | 107.66 | 109.00 | 109.00 | -1.25% | 360 |
| Apr 1, 2026 | 109.08 | 111.70 | 109.08 | 110.38 | 110.38 | 2.53% | 924 |
| Mar 31, 2026 | 104.80 | 107.76 | 104.80 | 107.66 | 107.66 | 2.87% | 603 |
| Mar 30, 2026 | 106.76 | 111.00 | 104.66 | 104.66 | 104.66 | -2.19% | 864 |
| Mar 27, 2026 | 106.70 | 107.48 | 105.28 | 107.00 | 107.00 | -2.28% | 801 |
| Mar 26, 2026 | 109.88 | 110.02 | 106.84 | 109.50 | 109.50 | -1.28% | 736 |
| Mar 25, 2026 | 110.56 | 113.36 | 109.86 | 110.92 | 110.92 | -1.12% | 810 |
| Mar 24, 2026 | 113.26 | 114.60 | 111.32 | 112.18 | 112.18 | -0.97% | 2,022 |
| Mar 23, 2026 | 107.10 | 113.86 | 106.50 | 113.28 | 113.28 | 5.10% | 2,970 |
| Mar 20, 2026 | 111.88 | 113.42 | 107.78 | 107.78 | 107.56 | -3.84% | 748 |
| Mar 19, 2026 | 110.62 | 112.68 | 108.84 | 112.08 | 111.86 | -2.74% | 1,202 |
| Mar 18, 2026 | 117.16 | 120.84 | 114.20 | 115.24 | 115.01 | -1.71% | 766 |
| Mar 17, 2026 | 117.32 | 123.14 | 117.24 | 117.24 | 117.00 | -1.87% | 603 |
| Mar 16, 2026 | 117.56 | 121.96 | 117.56 | 119.48 | 119.24 | 2.05% | 1,227 |
| Mar 13, 2026 | 113.18 | 117.52 | 113.18 | 117.08 | 116.85 | 1.84% | 1,030 |
| Mar 12, 2026 | 114.46 | 116.28 | 111.68 | 114.96 | 114.73 | -0.96% | 1,168 |
| Mar 11, 2026 | 118.80 | 119.02 | 115.32 | 116.08 | 115.85 | -2.99% | 1,143 |
| Mar 10, 2026 | 116.06 | 119.88 | 116.06 | 119.66 | 119.42 | 4.03% | 693 |
| Mar 9, 2026 | 113.14 | 115.70 | 109.52 | 115.02 | 114.79 | -0.47% | 2,188 |
| Mar 6, 2026 | 117.16 | 118.38 | 113.60 | 115.56 | 115.33 | -2.20% | 896 |
| Mar 5, 2026 | 116.22 | 119.32 | 116.14 | 118.16 | 117.92 | 5.11% | 1,169 |
| Mar 4, 2026 | 110.16 | 113.98 | 110.00 | 112.42 | 112.19 | 0.36% | 1,257 |
| Mar 3, 2026 | 113.68 | 113.68 | 110.48 | 112.02 | 111.80 | -3.26% | 1,652 |
| Mar 2, 2026 | 118.00 | 120.96 | 115.80 | 115.80 | 115.57 | -4.93% | 1,617 |
| Feb 27, 2026 | 124.44 | 126.20 | 121.80 | 121.80 | 121.56 | -1.77% | 1,137 |
| Feb 26, 2026 | 128.06 | 131.56 | 123.10 | 124.00 | 123.75 | -4.32% | 1,169 |
| Feb 25, 2026 | 127.66 | 130.24 | 127.66 | 129.60 | 129.34 | 1.17% | 855 |
| Feb 24, 2026 | 126.76 | 128.10 | 125.62 | 128.10 | 127.84 | 2.59% | 932 |
| Feb 23, 2026 | 125.74 | 127.72 | 124.86 | 124.86 | 124.61 | -3.43% | 859 |
| Feb 20, 2026 | 128.26 | 129.30 | 127.60 | 129.30 | 129.04 | 2.83% | 755 |
| Feb 19, 2026 | 124.70 | 126.54 | 124.12 | 125.74 | 125.49 | -0.88% | 833 |
| Feb 18, 2026 | 124.94 | 127.76 | 124.94 | 126.86 | 126.61 | 2.47% | 1,501 |
| Feb 17, 2026 | 122.28 | 124.46 | 122.24 | 123.80 | 123.55 | -0.13% | 1,057 |
| Feb 16, 2026 | 124.78 | 125.92 | 123.62 | 123.96 | 123.71 | -0.78% | 530 |
| Feb 13, 2026 | 120.14 | 124.94 | 119.94 | 124.94 | 124.69 | 1.12% | 1,170 |
| Feb 12, 2026 | 121.88 | 124.80 | 121.48 | 123.56 | 123.31 | 2.98% | 2,679 |
| Feb 11, 2026 | 120.44 | 123.80 | 118.22 | 119.98 | 119.74 | -3.04% | 2,471 |
| Feb 10, 2026 | 120.92 | 124.34 | 120.36 | 123.74 | 123.49 | 2.26% | 3,156 |
| Feb 9, 2026 | 117.40 | 121.00 | 114.16 | 121.00 | 120.76 | 3.86% | 2,061 |
| Feb 6, 2026 | 107.40 | 116.88 | 107.18 | 116.50 | 116.27 | 7.79% | 1,759 |
| Feb 5, 2026 | 110.74 | 114.50 | 107.38 | 108.08 | 107.86 | -2.67% | 1,200 |
| Feb 4, 2026 | 124.90 | 125.38 | 110.52 | 111.04 | 110.82 | -10.45% | 2,452 |
| Feb 3, 2026 | 124.06 | 124.50 | 120.62 | 124.00 | 123.75 | 0.08% | 1,240 |
| Feb 2, 2026 | 118.50 | 125.12 | 117.62 | 123.90 | 123.65 | 2.13% | 1,459 |
| Jan 30, 2026 | 124.00 | 124.58 | 121.32 | 121.32 | 121.08 | -2.82% | 919 |
| Jan 29, 2026 | 123.92 | 125.84 | 123.10 | 124.84 | 124.59 | 2.78% | 1,736 |
| Jan 28, 2026 | 138.32 | 143.08 | 116.84 | 121.46 | 121.22 | -11.19% | 2,451 |
| Jan 27, 2026 | 130.84 | 136.76 | 130.84 | 136.76 | 136.49 | 5.28% | 1,445 |
| Jan 26, 2026 | 127.00 | 129.90 | 126.34 | 129.90 | 129.64 | 1.03% | 318 |
| Jan 23, 2026 | 129.28 | 131.22 | 128.16 | 128.58 | 128.32 | -0.73% | 2,295 |
| Jan 22, 2026 | 131.80 | 133.92 | 127.18 | 129.52 | 129.26 | -1.54% | 983 |
| Jan 21, 2026 | 129.86 | 133.42 | 128.60 | 131.54 | 131.28 | 0.52% | 1,642 |
| Jan 20, 2026 | 130.54 | 130.86 | 126.90 | 130.86 | 130.60 | 0.80% | 1,526 |
| Jan 19, 2026 | 129.20 | 131.52 | 129.20 | 129.82 | 129.56 | -1.70% | 1,006 |
| Jan 16, 2026 | 132.48 | 134.90 | 132.06 | 132.06 | 131.80 | -1.20% | 1,108 |
| Jan 15, 2026 | 125.56 | 134.00 | 125.56 | 133.66 | 133.39 | 7.17% | 828 |
| Jan 14, 2026 | 127.10 | 128.64 | 124.40 | 124.72 | 124.47 | -2.09% | 1,011 |
| Jan 13, 2026 | 123.70 | 127.38 | 123.70 | 127.38 | 127.12 | 1.92% | 881 |
| Jan 12, 2026 | 119.90 | 125.10 | 119.78 | 124.98 | 124.73 | 4.03% | 1,521 |
| Jan 9, 2026 | 116.18 | 120.14 | 116.18 | 120.14 | 119.90 | 3.52% | 580 |
| Jan 8, 2026 | 117.48 | 119.24 | 115.88 | 116.06 | 115.83 | -1.98% | 518 |
| Jan 7, 2026 | 119.96 | 120.52 | 118.40 | 118.40 | 118.16 | 1.51% | 380 |
| Jan 6, 2026 | 118.66 | 118.66 | 114.82 | 116.64 | 116.41 | -3.01% | 415 |
| Jan 5, 2026 | 120.62 | 120.64 | 120.22 | 120.26 | 120.02 | 2.59% | 660 |
| Jan 2, 2026 | 115.10 | 118.30 | 115.10 | 117.22 | 116.98 | 0.48% | 212 |
| Dec 30, 2025 | 115.32 | 117.54 | 115.32 | 116.66 | 116.43 | 0.21% | 686 |
| Dec 29, 2025 | 117.38 | 117.38 | 115.92 | 116.42 | 116.19 | 0.48% | 322 |
| Dec 23, 2025 | 115.46 | 115.86 | 114.24 | 115.86 | 115.63 | 0.84% | 466 |
| Dec 22, 2025 | 117.76 | 117.80 | 114.50 | 114.90 | 114.67 | -0.54% | 465 |
| Dec 19, 2025 | 109.80 | 115.52 | 109.80 | 115.52 | 115.29 | 4.92% | 610 |
| Dec 18, 2025 | 107.32 | 110.20 | 107.32 | 110.10 | 109.88 | 2.95% | 1,275 |
| Dec 17, 2025 | 109.68 | 112.00 | 106.94 | 106.94 | 106.73 | -2.41% | 1,750 |
| Dec 16, 2025 | 108.88 | 110.12 | 108.88 | 109.58 | 109.36 | -1.01% | 624 |
| Dec 15, 2025 | 109.80 | 111.14 | 109.80 | 110.70 | 110.27 | 1.17% | 448 |
| Dec 12, 2025 | 118.00 | 118.98 | 109.42 | 109.42 | 108.99 | -4.85% | 785 |
| Dec 11, 2025 | 117.00 | 117.96 | 115.00 | 115.00 | 114.55 | -2.49% | 2,019 |
| Dec 10, 2025 | 120.00 | 120.00 | 117.94 | 117.94 | 117.48 | -1.02% | 433 |
| Dec 9, 2025 | 119.66 | 120.52 | 119.16 | 119.16 | 118.69 | -1.10% | 938 |
| Dec 8, 2025 | 118.96 | 121.08 | 118.96 | 120.48 | 120.01 | 1.09% | 188 |
| Dec 5, 2025 | 119.14 | 120.74 | 119.14 | 119.18 | 118.71 | -0.50% | 1,232 |
| Dec 4, 2025 | 118.20 | 119.78 | 118.20 | 119.78 | 119.31 | 0.69% | 301 |
| Dec 3, 2025 | 120.96 | 122.90 | 118.96 | 118.96 | 118.49 | -3.08% | 582 |
| Dec 2, 2025 | 118.96 | 122.74 | 118.96 | 122.74 | 122.26 | 2.28% | 1,864 |
| Dec 1, 2025 | 120.50 | 120.56 | 119.50 | 120.00 | 119.53 | 0.02% | 949 |