Amphenol Corporation (LON:0HFB)
London
· Delayed Price · Currency is GBP · Price in USD 143.90
-3.67 (-2.49%)
Apr 28, 2026, 5:05 PM GMT
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.07 | 149.07 | 149.07 | 149.07 | - | 1.02% | 7 |
| Apr 27, 2026 | 149.95 | 152.88 | 144.50 | 147.57 | 147.57 | -1.84% | 6,974 |
| Apr 24, 2026 | 151.20 | 153.58 | 148.51 | 150.33 | 150.33 | -0.14% | 5,870 |
| Apr 23, 2026 | 148.41 | 151.96 | 145.10 | 150.54 | 150.54 | 2.40% | 1,747 |
| Apr 22, 2026 | 153.57 | 157.00 | 145.73 | 147.01 | 147.01 | -3.39% | 5,414 |
| Apr 21, 2026 | 153.72 | 155.50 | 150.20 | 152.17 | 152.17 | -1.18% | 5,859 |
| Apr 20, 2026 | 149.99 | 155.00 | 147.00 | 153.99 | 153.99 | 1.78% | 5,597 |
| Apr 17, 2026 | 149.30 | 155.00 | 147.96 | 151.30 | 151.30 | 2.39% | 3,148 |
| Apr 16, 2026 | 147.01 | 148.74 | 142.34 | 147.77 | 147.77 | 0.46% | 2,362 |
| Apr 15, 2026 | 148.76 | 149.63 | 144.61 | 147.10 | 147.10 | -1.00% | 2,966 |
| Apr 14, 2026 | 146.15 | 149.16 | 143.50 | 148.58 | 148.58 | 3.48% | 7,837 |
| Apr 13, 2026 | 135.53 | 143.95 | 135.53 | 143.59 | 143.59 | 0.14% | 8,852 |
| Apr 10, 2026 | 138.25 | 143.47 | 136.03 | 143.39 | 143.39 | 4.31% | 5,776 |
| Apr 9, 2026 | 134.91 | 138.10 | 131.01 | 137.47 | 137.47 | 1.84% | 7,698 |
| Apr 8, 2026 | 134.34 | 137.48 | 132.08 | 134.98 | 134.98 | 6.02% | 5,586 |
| Apr 7, 2026 | 125.27 | 131.00 | 124.00 | 127.31 | 127.31 | -0.38% | 11,084 |
| Apr 2, 2026 | 124.20 | 128.65 | 122.01 | 127.80 | 127.80 | -0.70% | 9,573 |
| Apr 1, 2026 | 127.85 | 132.00 | 125.00 | 128.70 | 128.70 | 3.52% | 4,289 |
| Mar 31, 2026 | 119.12 | 125.40 | 118.79 | 124.32 | 124.32 | 4.53% | 15,591 |
| Mar 30, 2026 | 123.69 | 126.38 | 118.84 | 118.94 | 118.94 | -4.16% | 24,371 |
| Mar 27, 2026 | 125.13 | 127.58 | 120.00 | 124.10 | 124.10 | 0.82% | 7,162 |
| Mar 26, 2026 | 128.00 | 130.96 | 122.71 | 123.09 | 123.09 | -4.46% | 3,864 |
| Mar 25, 2026 | 130.00 | 132.90 | 126.96 | 128.84 | 128.84 | -0.03% | 9,531 |
| Mar 24, 2026 | 129.02 | 133.15 | 128.00 | 128.88 | 128.88 | -2.07% | 3,382 |
| Mar 23, 2026 | 125.18 | 134.62 | 122.00 | 131.60 | 131.60 | 4.85% | 2,879 |
| Mar 20, 2026 | 131.29 | 131.30 | 125.12 | 125.51 | 125.26 | -4.64% | 3,385 |
| Mar 19, 2026 | 128.80 | 131.75 | 125.06 | 131.61 | 131.35 | 3.48% | 4,521 |
| Mar 18, 2026 | 136.96 | 140.90 | 127.16 | 127.19 | 126.94 | -5.82% | 11,933 |
| Mar 17, 2026 | 137.49 | 144.14 | 134.32 | 135.05 | 134.78 | -1.41% | 21,063 |
| Mar 16, 2026 | 135.02 | 140.47 | 132.00 | 136.98 | 136.71 | 2.41% | 3,544 |
| Mar 13, 2026 | 132.33 | 136.77 | 129.51 | 133.76 | 133.49 | 2.26% | 16,168 |
| Mar 12, 2026 | 133.00 | 135.06 | 128.68 | 130.80 | 130.54 | -2.35% | 7,800 |
| Mar 11, 2026 | 138.00 | 138.00 | 132.75 | 133.94 | 133.68 | -2.54% | 4,844 |
| Mar 10, 2026 | 135.82 | 139.17 | 133.70 | 137.44 | 137.17 | 2.91% | 12,349 |
| Mar 9, 2026 | 130.80 | 134.43 | 125.73 | 133.56 | 133.29 | -0.29% | 9,248 |
| Mar 6, 2026 | 137.96 | 138.25 | 131.15 | 133.95 | 133.68 | -1.97% | 5,641 |
| Mar 5, 2026 | 135.15 | 140.14 | 134.00 | 136.64 | 136.37 | 3.75% | 12,089 |
| Mar 4, 2026 | 129.00 | 132.49 | 127.60 | 131.70 | 131.44 | 1.70% | 4,878 |
| Mar 3, 2026 | 133.03 | 134.00 | 127.68 | 129.50 | 129.24 | -4.51% | 8,979 |
| Mar 2, 2026 | 142.88 | 143.08 | 135.62 | 135.62 | 135.35 | -6.16% | 14,929 |
| Feb 27, 2026 | 147.99 | 148.51 | 143.50 | 144.53 | 144.24 | -1.80% | 3,286 |
| Feb 26, 2026 | 152.02 | 156.95 | 143.92 | 147.18 | 146.89 | -3.51% | 3,401 |
| Feb 25, 2026 | 151.46 | 154.00 | 148.74 | 152.54 | 152.24 | 0.89% | 4,205 |
| Feb 24, 2026 | 148.94 | 151.64 | 145.56 | 151.20 | 150.90 | 1.96% | 2,924 |
| Feb 23, 2026 | 151.00 | 151.61 | 147.97 | 148.30 | 148.00 | -2.18% | 6,364 |
| Feb 20, 2026 | 150.22 | 154.93 | 149.00 | 151.61 | 151.31 | 0.97% | 7,490 |
| Feb 19, 2026 | 147.75 | 150.16 | 146.36 | 150.16 | 149.86 | 0.69% | 1,354 |
| Feb 18, 2026 | 148.76 | 151.24 | 148.30 | 149.13 | 148.84 | 0.50% | 8,333 |
| Feb 17, 2026 | 145.56 | 149.31 | 143.00 | 148.39 | 148.09 | 0.44% | 5,994 |
| Feb 16, 2026 | 147.74 | 147.74 | 147.74 | 147.74 | 147.45 | - | 151 |
| Feb 13, 2026 | 144.59 | 148.62 | 140.98 | 147.74 | 147.45 | 0.88% | 2,625 |
| Feb 12, 2026 | 145.90 | 148.72 | 144.17 | 146.45 | 146.16 | 2.67% | 24,055 |
| Feb 11, 2026 | 145.00 | 148.00 | 138.92 | 142.65 | 142.37 | -1.18% | 8,842 |
| Feb 10, 2026 | 146.25 | 147.39 | 143.55 | 144.35 | 144.06 | -0.33% | 4,410 |
| Feb 9, 2026 | 138.99 | 144.83 | 134.52 | 144.83 | 144.54 | 5.52% | 22,889 |
| Feb 6, 2026 | 128.31 | 138.33 | 126.00 | 137.26 | 136.99 | 7.65% | 7,003 |
| Feb 5, 2026 | 132.50 | 135.20 | 126.22 | 127.50 | 127.25 | -2.20% | 5,674 |
| Feb 4, 2026 | 147.35 | 148.90 | 129.41 | 130.37 | 130.11 | -10.18% | 40,650 |
| Feb 3, 2026 | 145.64 | 149.04 | 140.98 | 145.15 | 144.86 | -0.46% | 86,800 |
| Feb 2, 2026 | 140.86 | 148.88 | 140.00 | 145.82 | 145.53 | -0.56% | 2,525 |
| Jan 30, 2026 | 148.84 | 150.00 | 145.54 | 146.64 | 146.35 | -2.29% | 12,615 |
| Jan 29, 2026 | 146.54 | 151.21 | 145.68 | 150.08 | 149.78 | -0.30% | 22,206 |
| Jan 28, 2026 | 170.00 | 173.90 | 139.98 | 150.53 | 150.23 | -7.34% | 55,381 |
| Jan 27, 2026 | 156.90 | 163.28 | 155.80 | 162.46 | 162.13 | 4.36% | 7,267 |
| Jan 26, 2026 | 150.50 | 156.23 | 150.00 | 155.66 | 155.35 | 2.95% | 3,350 |
| Jan 23, 2026 | 152.77 | 154.02 | 147.90 | 151.20 | 150.90 | -0.27% | 12,792 |
| Jan 22, 2026 | 156.22 | 157.32 | 148.87 | 151.61 | 151.31 | -1.19% | 3,663 |
| Jan 21, 2026 | 153.25 | 155.54 | 151.00 | 153.45 | 153.14 | 1.41% | 7,089 |
| Jan 20, 2026 | 152.01 | 154.29 | 146.80 | 151.31 | 151.01 | -0.86% | 5,514 |
| Jan 16, 2026 | 155.34 | 158.89 | 151.96 | 152.62 | 152.32 | -1.57% | 2,794 |
| Jan 15, 2026 | 147.36 | 156.11 | 146.50 | 155.05 | 154.74 | 6.66% | 5,442 |
| Jan 14, 2026 | 149.01 | 150.16 | 144.47 | 145.37 | 145.08 | -1.97% | 5,452 |
| Jan 13, 2026 | 145.51 | 148.29 | 144.17 | 148.29 | 147.99 | 1.78% | 9,641 |
| Jan 12, 2026 | 140.70 | 147.00 | 135.50 | 145.69 | 145.40 | 4.69% | 23,564 |
| Jan 9, 2026 | 136.13 | 139.81 | 135.19 | 139.16 | 138.88 | 3.28% | 2,939 |
| Jan 8, 2026 | 138.69 | 139.76 | 134.09 | 134.74 | 134.47 | -3.11% | 4,516 |
| Jan 7, 2026 | 141.37 | 141.87 | 138.00 | 139.06 | 138.78 | -0.05% | 1,874 |
| Jan 6, 2026 | 138.95 | 139.94 | 130.74 | 139.13 | 138.85 | -0.86% | 21,012 |
| Jan 5, 2026 | 140.22 | 143.18 | 139.63 | 140.33 | 140.05 | 1.66% | 5,239 |
| Jan 2, 2026 | 136.50 | 139.64 | 136.02 | 138.04 | 137.76 | 1.63% | 4,271 |
| Dec 31, 2025 | 135.84 | 137.24 | 134.60 | 135.82 | 135.55 | -0.46% | 1,527 |
| Dec 30, 2025 | 136.91 | 138.20 | 135.60 | 136.45 | 136.17 | -0.51% | 3,014 |
| Dec 29, 2025 | 137.45 | 137.79 | 135.00 | 137.15 | 136.87 | -0.66% | 2,030 |
| Dec 24, 2025 | 137.18 | 138.49 | 135.75 | 138.06 | 137.78 | 1.08% | 2,385 |
| Dec 23, 2025 | 135.07 | 136.60 | 133.38 | 136.59 | 136.31 | 1.15% | 1,672 |
| Dec 22, 2025 | 136.41 | 137.51 | 133.68 | 135.03 | 134.76 | -0.54% | 9,561 |
| Dec 19, 2025 | 129.50 | 136.20 | 129.31 | 135.76 | 135.49 | 4.91% | 5,136 |
| Dec 18, 2025 | 126.62 | 130.11 | 125.10 | 129.40 | 129.14 | 2.42% | 4,575 |
| Dec 17, 2025 | 129.82 | 130.94 | 125.49 | 126.34 | 126.09 | -1.86% | 5,311 |
| Dec 16, 2025 | 128.01 | 131.30 | 127.00 | 128.73 | 128.47 | -1.23% | 7,357 |
| Dec 15, 2025 | 129.30 | 131.52 | 129.30 | 130.34 | 129.83 | 0.27% | 10,912 |
| Dec 12, 2025 | 139.80 | 140.99 | 128.58 | 129.98 | 129.47 | -5.99% | 5,848 |
| Dec 11, 2025 | 137.19 | 139.50 | 134.16 | 138.26 | 137.72 | -0.18% | 3,878 |
| Dec 10, 2025 | 138.98 | 138.98 | 136.47 | 138.51 | 137.96 | 0.40% | 3,842 |
| Dec 9, 2025 | 140.49 | 141.32 | 137.95 | 137.95 | 137.41 | -1.32% | 5,202 |
| Dec 8, 2025 | 140.21 | 142.33 | 137.97 | 139.80 | 139.25 | 1.39% | 29,041 |
| Dec 5, 2025 | 139.99 | 141.93 | 137.12 | 137.88 | 137.34 | -1.54% | 2,446 |
| Dec 4, 2025 | 138.57 | 140.26 | 137.27 | 140.04 | 139.49 | 0.68% | 1,417 |
| Dec 3, 2025 | 142.12 | 143.95 | 137.34 | 139.09 | 138.55 | -2.10% | 3,147 |
| Dec 2, 2025 | 138.87 | 143.50 | 138.77 | 142.08 | 141.53 | 1.98% | 2,460 |