Skip to main content
Amphenol Corporation (VIE:APH)
Austria flag Austria · Delayed Price · Currency is EUR
119.98
-5.54 (-4.41%)
At close: Apr 28, 2026

Amphenol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.48127.84123.40125.52--579
Apr 27, 2026127.48127.84123.40125.52125.52-1.91%411
Apr 24, 2026129.64130.42127.96127.96127.96-0.84%10
Apr 23, 2026125.80129.14124.56129.04129.042.41%546
Apr 22, 2026131.00131.00125.36126.00126.00-3.14%823
Apr 21, 2026129.82131.84129.82130.08130.08-0.03%587
Apr 20, 2026127.06130.18127.06130.12130.121.77%354
Apr 17, 2026126.78127.86126.76127.86127.861.98%1
Apr 16, 2026125.16125.38124.18125.38125.381.67%171
Apr 15, 2026126.08126.26123.32123.32123.32-1.91%152
Apr 14, 2026123.62125.72123.60125.72125.723.73%373
Apr 13, 2026119.06121.20118.74121.20121.200.18%457
Apr 10, 2026118.00120.98117.92120.98120.984.51%260
Apr 9, 2026115.66116.42114.90115.76115.761.67%224
Apr 8, 2026115.76116.56113.86113.86113.864.65%1,170
Apr 7, 2026109.20109.92107.62108.80108.80-1.89%293
Apr 2, 2026108.08110.90106.66110.90110.900.05%212
Apr 1, 2026111.06111.12109.84110.84110.844.02%236
Mar 31, 2026106.30106.98105.10106.56106.561.12%461
Mar 30, 2026107.70109.04105.10105.38105.38-2.55%109
Mar 27, 2026107.68108.20105.48108.14108.14-940
Mar 26, 2026110.78111.80108.14108.14108.14-2.44%129
Mar 25, 2026112.14113.24109.98110.84110.84-0.96%365
Mar 24, 2026112.98113.62110.98111.92111.92-0.53%529
Mar 23, 2026107.42114.16107.38112.52112.520.63%891
Mar 19, 2026111.70112.20110.50111.82111.60-1.74%5
Mar 18, 2026118.10118.96113.80113.80113.58-6.93%-
Mar 17, 2026118.74122.40118.74122.28122.042.89%-
Mar 16, 2026118.06121.22117.34118.84118.611.75%-
Mar 13, 2026113.72118.80113.72116.80116.572.62%671
Mar 12, 2026115.80115.80112.42113.82113.60-1.37%400
Mar 11, 2026117.70118.34115.16115.40115.18-1.87%934
Mar 10, 2026117.46118.54116.96117.60117.372.12%9
Mar 9, 2026110.64115.16110.64115.16114.94-0.19%1,055
Mar 6, 2026117.78118.00114.92115.38115.16-2.12%888
Mar 5, 2026116.34118.86116.02117.88117.655.29%382
Mar 4, 2026110.86113.38110.86111.96111.740.29%774
Mar 3, 2026113.56113.86111.00111.64111.42-4.52%1,164
Mar 2, 2026119.68121.28116.92116.92116.69-4.62%1,064
Feb 27, 2026125.14125.14122.58122.58122.34-1.64%261
Feb 26, 2026128.94130.92124.62124.62124.38-3.96%-
Feb 25, 2026128.52129.76127.46129.76129.512.33%538
Feb 24, 2026126.36126.80124.84126.80126.55-0.11%86
Feb 23, 2026126.94127.70126.94126.94126.69-2.08%189
Feb 20, 2026128.52129.64127.90129.64129.392.47%327
Feb 19, 2026125.48126.52124.66126.52126.28-0.91%363
Feb 18, 2026125.88127.68125.70127.68127.433.03%318
Feb 17, 2026123.30123.92122.86123.92123.68-0.63%579
Feb 16, 2026124.50125.04124.50124.70124.460.79%160
Feb 13, 2026121.24123.72120.52123.72123.480.95%-
Feb 12, 2026122.46122.56122.20122.56122.323.11%-
Feb 11, 2026121.60123.74118.86118.86118.63-3.35%-
Feb 10, 2026121.96122.98121.76122.98122.742.31%-
Feb 9, 2026116.62120.20115.26120.20119.973.55%-
Feb 6, 2026108.22116.08108.22116.08115.866.53%90
Feb 5, 2026112.20112.62107.16108.96108.75-2.92%512
Feb 4, 2026124.66125.14112.24112.24112.02-8.29%-
Feb 3, 2026123.62125.32122.38122.38122.14-0.47%-
Feb 2, 2026119.04122.96119.04122.96122.72-0.97%41
Jan 30, 2026124.04124.16123.38124.16123.92-0.75%-
Jan 29, 2026123.92125.10123.30125.10124.860.85%-
Jan 28, 2026141.10143.52117.42124.04123.80-8.58%268
Jan 27, 2026132.22135.68131.80135.68135.425.03%-
Jan 26, 2026127.36129.18126.86129.18128.930.64%-
Jan 23, 2026130.46130.70126.48128.36128.11-0.11%131
Jan 22, 2026133.62133.86128.50128.50128.25-2.83%-
Jan 21, 2026131.04132.24129.44132.24131.980.93%-
Jan 20, 2026129.46131.02127.50131.02130.770.05%77
Jan 19, 2026129.82130.96129.82130.96130.71-0.76%86
Jan 16, 2026133.52134.30131.96131.96131.70-1.73%67
Jan 15, 2026126.88134.28126.88134.28134.027.49%86
Jan 14, 2026128.08128.52124.92124.92124.68-0.97%20
Jan 13, 2026124.86126.14124.80126.14125.901.56%-
Jan 12, 2026119.76124.20119.76124.20123.963.26%67
Jan 9, 2026116.68120.28116.68120.28120.053.71%86
Jan 8, 2026118.44118.72115.98115.98115.76-2.18%-
Jan 7, 2026121.44121.44118.56118.56118.332.26%-
Jan 6, 2026118.92119.06114.20115.94115.72-4.12%86
Jan 5, 2026119.76121.96119.76120.92120.693.00%-
Jan 2, 2026116.44117.40116.44117.40117.170.84%-
Dec 30, 2025116.52116.52116.26116.42116.190.09%-
Dec 29, 2025117.10117.10115.80116.32116.100.90%-
Dec 23, 2025114.66115.28114.06115.28115.060.42%-
Dec 22, 2025116.20116.82114.80114.80114.581.18%20
Dec 19, 2025110.90113.46110.90113.46113.242.75%-
Dec 18, 2025107.86110.42107.86110.42110.212.85%-
Dec 17, 2025110.48110.94107.36107.36107.15-2.03%-
Dec 16, 2025108.98110.30108.98109.58109.37-0.85%97
Dec 12, 2025118.48118.50110.52110.52110.09-5.02%97
Dec 11, 2025117.18117.48116.36116.36115.91-1.71%-
Dec 10, 2025119.10119.10118.38118.38117.92-0.59%-
Dec 9, 2025120.52120.52119.08119.08118.62-1.57%-
Dec 8, 2025119.88122.14119.88120.98120.512.44%280
Dec 5, 2025119.94120.34118.10118.10117.64-1.27%-
Dec 4, 2025118.84119.62118.48119.62119.160.05%-
Dec 3, 2025121.74122.04119.56119.56119.10-1.77%22
Dec 2, 2025119.60122.54119.60121.72121.251.86%97
Dec 1, 2025119.86120.32119.50119.50119.04-0.91%-
Nov 28, 2025120.26122.14119.88120.60120.14-0.08%97
Nov 27, 2025119.76120.70119.76120.70120.230.89%304