Amphenol Corporation (VIE:APH)
Austria
· Delayed Price · Currency is EUR 118.10
-1.52 (-1.27%)
At close: Dec 5, 2025
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.94 | 120.34 | 118.10 | 118.10 | 118.10 | -1.27% | - |
| Dec 4, 2025 | 118.84 | 119.62 | 118.48 | 119.62 | 119.62 | 0.05% | - |
| Dec 3, 2025 | 121.74 | 122.04 | 119.56 | 119.56 | 119.56 | -1.77% | 22 |
| Dec 2, 2025 | 119.60 | 122.54 | 119.60 | 121.72 | 121.72 | 1.86% | 97 |
| Dec 1, 2025 | 119.86 | 120.32 | 119.50 | 119.50 | 119.50 | -0.91% | - |
| Nov 28, 2025 | 120.26 | 122.14 | 119.88 | 120.60 | 120.60 | -0.08% | 97 |
| Nov 27, 2025 | 119.76 | 120.70 | 119.76 | 120.70 | 120.70 | 0.89% | 304 |
| Nov 26, 2025 | 119.58 | 120.50 | 119.58 | 119.64 | 119.64 | 1.72% | 38 |
| Nov 25, 2025 | 119.56 | 119.56 | 117.62 | 117.62 | 117.62 | 1.92% | - |
| Nov 24, 2025 | 115.72 | 115.72 | 114.70 | 115.40 | 115.40 | 2.05% | 97 |
| Nov 21, 2025 | 112.86 | 113.08 | 112.44 | 113.08 | 113.08 | -4.93% | - |
| Nov 20, 2025 | 121.70 | 121.70 | 118.94 | 118.94 | 118.94 | 1.62% | - |
| Nov 19, 2025 | 114.74 | 117.04 | 114.40 | 117.04 | 117.04 | 2.38% | - |
| Nov 18, 2025 | 112.94 | 114.32 | 112.94 | 114.32 | 114.32 | -0.97% | 97 |
| Nov 17, 2025 | 116.32 | 116.32 | 114.76 | 115.44 | 115.44 | -1.47% | - |
| Nov 14, 2025 | 114.62 | 117.16 | 110.74 | 117.16 | 117.16 | 0.10% | 453 |
| Nov 13, 2025 | 122.86 | 122.86 | 117.04 | 117.04 | 117.04 | -4.39% | - |
| Nov 12, 2025 | 124.14 | 124.48 | 122.42 | 122.42 | 122.42 | -0.36% | - |
| Nov 11, 2025 | 124.66 | 124.66 | 122.50 | 122.86 | 122.86 | 0.46% | - |
| Nov 10, 2025 | 122.38 | 122.38 | 122.16 | 122.30 | 122.30 | 4.48% | - |
| Nov 7, 2025 | 120.22 | 120.22 | 117.06 | 117.06 | 117.06 | -1.38% | - |
| Nov 6, 2025 | 120.74 | 121.32 | 118.70 | 118.70 | 118.70 | -2.61% | - |
| Nov 5, 2025 | 118.88 | 121.88 | 118.60 | 121.88 | 121.88 | 1.84% | - |
| Nov 4, 2025 | 121.22 | 121.26 | 119.30 | 119.68 | 119.68 | -2.73% | 441 |
| Nov 3, 2025 | 121.26 | 123.04 | 121.26 | 123.04 | 123.04 | 2.02% | - |
| Oct 31, 2025 | 122.42 | 122.42 | 120.60 | 120.60 | 120.60 | 0.94% | - |
| Oct 30, 2025 | 120.54 | 120.54 | 119.36 | 119.48 | 119.48 | -0.76% | 468 |
| Oct 29, 2025 | 118.10 | 120.48 | 118.10 | 120.40 | 120.40 | 3.42% | 20 |
| Oct 28, 2025 | 116.66 | 117.02 | 116.42 | 116.42 | 116.42 | -0.33% | 151 |
| Oct 27, 2025 | 117.34 | 117.34 | 116.80 | 116.80 | 116.80 | 1.14% | - |
| Oct 24, 2025 | 117.24 | 118.70 | 115.48 | 115.48 | 115.48 | -0.45% | - |
| Oct 23, 2025 | 112.78 | 116.00 | 111.76 | 116.00 | 116.00 | 6.07% | 82 |
| Oct 22, 2025 | 108.12 | 115.60 | 108.12 | 109.36 | 109.36 | 1.00% | 490 |
| Oct 21, 2025 | 109.64 | 111.50 | 108.28 | 108.28 | 108.28 | -0.61% | - |
| Oct 20, 2025 | 108.92 | 109.14 | 108.54 | 108.94 | 108.94 | 1.70% | - |
| Oct 17, 2025 | 107.80 | 108.54 | 107.12 | 107.12 | 107.12 | -1.87% | - |
| Oct 16, 2025 | 109.48 | 109.48 | 109.12 | 109.16 | 109.16 | 0.57% | - |
| Oct 15, 2025 | 106.48 | 110.02 | 106.36 | 108.54 | 108.54 | 1.97% | - |
| Oct 14, 2025 | 106.20 | 106.44 | 104.64 | 106.44 | 106.44 | -1.08% | - |
| Oct 13, 2025 | 107.82 | 107.82 | 106.96 | 107.60 | 107.60 | -2.04% | - |
| Oct 10, 2025 | 109.34 | 109.84 | 109.34 | 109.84 | 109.84 | 1.61% | - |
| Oct 9, 2025 | 108.34 | 108.52 | 108.10 | 108.10 | 108.10 | -0.04% | 50 |
| Oct 8, 2025 | 107.16 | 108.14 | 106.90 | 108.14 | 108.14 | 2.08% | 50 |
| Oct 7, 2025 | 105.58 | 106.26 | 105.58 | 105.94 | 105.94 | -0.04% | - |
| Oct 6, 2025 | 104.94 | 106.70 | 104.94 | 105.98 | 105.98 | 0.36% | - |
| Oct 3, 2025 | 105.56 | 106.42 | 105.56 | 105.60 | 105.60 | 0.67% | - |
| Oct 2, 2025 | 106.24 | 107.14 | 104.90 | 104.90 | 104.90 | -1.41% | - |
| Oct 1, 2025 | 104.18 | 106.40 | 103.92 | 106.40 | 106.40 | 1.70% | - |
| Sep 30, 2025 | 103.68 | 104.62 | 102.88 | 104.62 | 104.62 | 1.02% | - |
| Sep 29, 2025 | 105.02 | 105.42 | 103.56 | 103.56 | 103.56 | -0.88% | - |
| Sep 26, 2025 | 105.04 | 105.04 | 104.48 | 104.48 | 104.48 | 0.62% | - |
| Sep 25, 2025 | 105.14 | 105.14 | 103.40 | 103.84 | 103.84 | -1.01% | - |
| Sep 24, 2025 | 106.80 | 106.88 | 104.90 | 104.90 | 104.90 | -0.53% | - |
| Sep 23, 2025 | 105.42 | 105.46 | 104.52 | 105.46 | 105.46 | 1.72% | 100 |
| Sep 22, 2025 | 105.78 | 105.78 | 103.68 | 103.68 | 103.68 | -0.63% | - |
| Sep 19, 2025 | 103.60 | 104.34 | 103.54 | 104.34 | 104.34 | 1.52% | - |
| Sep 18, 2025 | 100.70 | 102.78 | 100.70 | 102.78 | 102.78 | 2.66% | - |
| Sep 17, 2025 | 100.40 | 100.54 | 100.12 | 100.12 | 100.12 | -0.40% | - |
| Sep 16, 2025 | 101.60 | 101.60 | 100.52 | 100.52 | 100.52 | -0.49% | - |
| Sep 12, 2025 | 101.02 | 101.54 | 101.02 | 101.02 | 100.88 | -1.25% | - |
| Sep 11, 2025 | 102.18 | 102.32 | 101.52 | 102.30 | 102.16 | 0.18% | - |
| Sep 10, 2025 | 100.96 | 102.12 | 100.66 | 102.12 | 101.98 | 5.25% | - |
| Sep 9, 2025 | 94.53 | 97.03 | 94.34 | 97.03 | 96.90 | 2.32% | - |
| Sep 8, 2025 | 94.76 | 94.83 | 94.32 | 94.83 | 94.70 | 1.81% | - |
| Sep 5, 2025 | 97.34 | 97.39 | 93.14 | 93.14 | 93.01 | -3.28% | - |
| Sep 4, 2025 | 95.21 | 96.30 | 94.81 | 96.30 | 96.17 | 2.54% | - |
| Sep 3, 2025 | 93.88 | 94.16 | 93.72 | 93.91 | 93.78 | 3.15% | - |
| Sep 2, 2025 | 93.43 | 93.43 | 91.04 | 91.04 | 90.91 | -2.40% | - |
| Sep 1, 2025 | 92.85 | 93.28 | 92.85 | 93.28 | 93.15 | 0.56% | - |
| Aug 29, 2025 | 95.81 | 96.08 | 92.76 | 92.76 | 92.63 | -2.95% | 88 |
| Aug 28, 2025 | 94.10 | 95.58 | 93.13 | 95.58 | 95.45 | 0.43% | 120 |
| Aug 27, 2025 | 94.59 | 95.24 | 94.59 | 95.17 | 95.04 | 0.44% | - |
| Aug 26, 2025 | 94.22 | 94.75 | 94.16 | 94.75 | 94.62 | 0.07% | - |
| Aug 25, 2025 | 93.63 | 94.68 | 93.61 | 94.68 | 94.55 | 0.64% | - |
| Aug 22, 2025 | 93.84 | 94.53 | 93.84 | 94.08 | 93.95 | 0.20% | - |
| Aug 21, 2025 | 93.58 | 93.89 | 93.09 | 93.89 | 93.76 | 2.57% | - |
| Aug 20, 2025 | 94.45 | 94.45 | 91.54 | 91.54 | 91.41 | -3.88% | 26 |
| Aug 19, 2025 | 95.11 | 95.68 | 94.90 | 95.24 | 95.11 | 0.52% | - |
| Aug 18, 2025 | 93.32 | 94.75 | 93.27 | 94.75 | 94.62 | 1.26% | - |
| Aug 15, 2025 | 95.31 | 95.38 | 93.57 | 93.57 | 93.44 | -1.09% | - |
| Aug 14, 2025 | 94.04 | 94.60 | 93.56 | 94.60 | 94.47 | -1.11% | - |
| Aug 13, 2025 | 95.87 | 96.16 | 95.66 | 95.66 | 95.53 | 1.65% | - |
| Aug 12, 2025 | 94.63 | 95.00 | 94.11 | 94.11 | 93.98 | -0.96% | - |
| Aug 11, 2025 | 95.50 | 96.18 | 94.99 | 95.02 | 94.89 | 1.85% | 90 |
| Aug 8, 2025 | 93.39 | 94.16 | 93.29 | 93.29 | 93.16 | 0.05% | - |
| Aug 7, 2025 | 93.99 | 95.19 | 93.24 | 93.24 | 93.11 | -0.57% | 64 |
| Aug 6, 2025 | 93.97 | 93.97 | 93.22 | 93.77 | 93.64 | -0.35% | - |
| Aug 5, 2025 | 94.54 | 94.59 | 94.10 | 94.10 | 93.97 | 0.86% | 104 |
| Aug 4, 2025 | 89.74 | 93.79 | 89.74 | 93.30 | 93.17 | 3.57% | 225 |
| Aug 1, 2025 | 93.38 | 93.38 | 90.08 | 90.08 | 89.95 | -4.31% | - |
| Jul 31, 2025 | 92.65 | 94.14 | 92.65 | 94.14 | 94.01 | 2.86% | 55 |
| Jul 30, 2025 | 91.31 | 92.01 | 91.31 | 91.52 | 91.39 | -0.20% | - |
| Jul 29, 2025 | 94.09 | 94.09 | 91.70 | 91.70 | 91.57 | 0.69% | 8 |
| Jul 28, 2025 | 90.68 | 91.07 | 90.68 | 91.07 | 90.94 | 1.52% | - |
| Jul 25, 2025 | 89.19 | 89.71 | 89.19 | 89.71 | 89.59 | 2.85% | - |
| Jul 24, 2025 | 86.07 | 87.34 | 86.07 | 87.22 | 87.10 | -2.53% | 120 |
| Jul 23, 2025 | 87.04 | 90.88 | 85.90 | 89.48 | 89.36 | 2.67% | 120 |
| Jul 22, 2025 | 88.75 | 88.88 | 87.15 | 87.15 | 87.03 | -1.38% | - |
| Jul 21, 2025 | 89.48 | 89.48 | 88.08 | 88.37 | 88.25 | -0.29% | - |
| Jul 18, 2025 | 88.01 | 88.92 | 88.01 | 88.63 | 88.51 | 1.30% | - |