Amphenol Corporation (APH) Price History
Daily open, high, low, close and volume for Amphenol Corporation (APH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €76.93 | €77.43 | €76.93 | €77.15 | 0 |
| 2026-10-08 | €78.04 | €78.04 | €76.90 | €76.90 | 0 |
| 2026-10-07 | €79.34 | €79.34 | €77.73 | €77.73 | 0 |
| 2026-10-06 | €77.92 | €79.70 | €77.79 | €79.70 | 0 |
| 2026-10-05 | €78.00 | €78.00 | €77.36 | €77.81 | 0 |
| 2026-10-02 | €76.23 | €77.53 | €76.23 | €77.53 | 0 |
| 2026-10-01 | €75.68 | €76.39 | €75.26 | €76.39 | 0 |
| 2026-09-30 | €74.38 | €75.50 | €74.38 | €74.74 | 116 |
| 2026-09-29 | €74.46 | €75.59 | €74.41 | €74.41 | 0 |
| 2026-09-28 | €72.99 | €73.55 | €72.72 | €72.72 | 0 |
| 2026-09-25 | €73.83 | €73.83 | €73.49 | €73.66 | 0 |
| 2026-09-24 | €71.06 | €71.93 | €71.06 | €71.93 | 0 |
| 2026-09-23 | €73.02 | €73.13 | €72.28 | €72.28 | 0 |
| 2026-09-22 | €70.07 | €71.76 | €70.01 | €71.76 | 0 |
| 2026-09-21 | €69.08 | €69.08 | €69.08 | €69.08 | 0 |
| 2026-09-18 | €68.65 | €69.26 | €68.40 | €69.08 | 1 |
| 2026-09-17 | €68.08 | €69.90 | €67.96 | €67.96 | 688 |
| 2026-09-16 | €67.67 | €68.15 | €67.67 | €67.93 | 0 |
| 2026-09-15 | €68.20 | €68.26 | €67.06 | €67.06 | 150 |
| 2026-09-14 | €71.44 | €71.44 | €68.77 | €68.77 | 550 |
| 2026-09-11 | €69.46 | €70.42 | €69.46 | €70.42 | 218 |
| 2026-09-10 | €70.17 | €70.17 | €68.75 | €69.24 | 776 |
| 2026-09-09 | €70.56 | €70.65 | €69.60 | €69.60 | 54 |
| 2026-09-08 | €71.53 | €72.24 | €70.98 | €71.95 | 462 |
| 2026-09-07 | €71.81 | €72.03 | €71.20 | €71.68 | 266 |
| 2026-09-04 | €71.42 | €71.70 | €71.22 | €71.22 | 91 |
| 2026-09-03 | €69.56 | €71.00 | €69.56 | €71.00 | 100 |
| 2026-09-02 | €70.70 | €70.70 | €69.02 | €69.02 | 0 |
| 2026-09-01 | €68.67 | €68.88 | €67.61 | €68.13 | 288 |
| 2026-08-31 | €67.75 | €68.09 | €67.55 | €68.09 | 284 |
| 2026-08-28 | €69.47 | €69.47 | €68.98 | €69.30 | 156 |
| 2026-08-27 | €70.18 | €70.72 | €69.25 | €69.28 | 346 |
| 2026-08-26 | €68.23 | €69.38 | €68.14 | €69.38 | 388 |
| 2026-08-25 | €67.26 | €68.33 | €67.26 | €67.81 | 766 |
| 2026-08-24 | €66.79 | €66.94 | €65.23 | €65.23 | 802 |
| 2026-08-21 | €65.84 | €66.86 | €65.84 | €66.40 | 710 |
| 2026-08-20 | €67.36 | €67.50 | €65.69 | €66.18 | 324 |
| 2026-08-19 | €68.38 | €69.57 | €68.30 | €69.43 | 326 |
| 2026-08-18 | €73.30 | €73.30 | €71.16 | €71.16 | 416 |
| 2026-08-17 | €72.38 | €73.63 | €72.08 | €73.63 | 336 |
| 2026-08-14 | €71.96 | €72.32 | €71.56 | €72.32 | 142 |
| 2026-08-13 | €74.11 | €74.36 | €73.18 | €73.18 | 346 |
| 2026-08-12 | €72.79 | €74.39 | €72.79 | €74.17 | 530 |
| 2026-08-11 | €73.00 | €74.20 | €72.96 | €73.84 | 142 |
| 2026-08-10 | €73.82 | €74.16 | €73.56 | €73.56 | 0 |
| 2026-08-07 | €74.43 | €75.19 | €72.80 | €72.80 | 384 |
| 2026-08-06 | €74.45 | €75.23 | €74.19 | €74.51 | 508 |
| 2026-08-05 | €74.46 | €75.47 | €74.19 | €75.47 | 402 |
| 2026-08-04 | €71.26 | €73.26 | €71.26 | €73.26 | 858 |
| 2026-08-03 | €70.35 | €70.43 | €68.43 | €70.34 | 710 |
| 2026-07-31 | €70.79 | €71.55 | €69.89 | €69.89 | 504 |
| 2026-07-30 | €66.52 | €68.21 | €66.52 | €67.41 | 706 |
| 2026-07-29 | €62.76 | €63.66 | €62.76 | €63.66 | 142 |
| 2026-07-28 | €64.98 | €64.98 | €61.99 | €62.59 | 608 |
| 2026-07-27 | €68.30 | €68.80 | €64.73 | €64.73 | 642 |
| 2026-07-24 | €68.86 | €69.54 | €67.89 | €68.30 | 692 |
| 2026-07-23 | €68.95 | €69.84 | €68.95 | €69.11 | 374 |
| 2026-07-22 | €68.45 | €68.95 | €67.53 | €68.72 | 1,114 |
| 2026-07-21 | €66.96 | €68.20 | €66.93 | €68.20 | 1,112 |
| 2026-07-20 | €66.33 | €67.35 | €66.20 | €66.54 | 376 |
| 2026-07-17 | €65.79 | €66.34 | €64.41 | €66.34 | 532 |
| 2026-07-16 | €68.46 | €68.46 | €67.26 | €67.41 | 536 |
| 2026-07-15 | €69.54 | €70.19 | €68.48 | €68.48 | 170 |
| 2026-07-14 | €68.94 | €69.40 | €68.47 | €69.20 | 364 |
| 2026-07-13 | €68.86 | €69.51 | €68.69 | €69.39 | 206 |
| 2026-07-10 | €70.94 | €72.27 | €69.17 | €69.44 | 1,104 |
| 2026-07-09 | €69.82 | €71.53 | €69.82 | €71.15 | 238 |
| 2026-07-08 | €69.00 | €69.30 | €67.09 | €67.42 | 1,190 |
| 2026-07-07 | €72.17 | €72.17 | €68.86 | €69.08 | 780 |
| 2026-07-06 | €72.81 | €74.20 | €72.26 | €73.15 | 1,634 |
| 2026-07-03 | €72.10 | €73.25 | €72.10 | €73.25 | 4 |
| 2026-07-02 | €75.39 | €75.66 | €72.72 | €72.72 | 214 |
| 2026-07-01 | €77.12 | €77.60 | €74.65 | €76.12 | 1,592 |
| 2026-06-30 | €73.29 | €76.62 | €72.99 | €76.62 | 948 |
| 2026-06-29 | €71.96 | €73.16 | €70.49 | €71.37 | 692 |
| 2026-06-26 | €71.90 | €71.90 | €71.04 | €71.55 | 408 |
| 2026-06-25 | €72.69 | €73.73 | €72.24 | €72.79 | 542 |
| 2026-06-24 | €70.34 | €72.89 | €68.98 | €72.89 | 2,272 |
| 2026-06-23 | €70.25 | €71.04 | €69.82 | €70.16 | 1,642 |
| 2026-06-22 | €71.42 | €71.42 | €71.42 | €71.42 | 0 |
| 2026-06-19 | €71.74 | €71.74 | €70.81 | €71.42 | 0 |
| 2026-06-18 | €70.87 | €71.89 | €70.87 | €71.60 | 0 |
| 2026-06-17 | €69.10 | €69.80 | €68.81 | €69.80 | 0 |
| 2026-06-16 | €68.58 | €68.62 | €68.07 | €68.07 | 0 |
| 2026-06-15 | €67.80 | €68.20 | €66.19 | €67.85 | 2,028 |
| 2026-06-12 | €65.62 | €66.64 | €65.62 | €66.64 | 1,064 |
| 2026-06-11 | €65.06 | €66.28 | €64.65 | €66.26 | 2,530 |
| 2026-06-10 | €66.04 | €66.44 | €65.07 | €66.23 | 678 |
| 2026-06-09 | €62.81 | €65.71 | €62.69 | €65.00 | 2,516 |
| 2026-06-08 | €60.37 | €62.03 | €60.37 | €61.95 | 822 |
| 2026-06-05 | €62.58 | €63.10 | €61.31 | €61.73 | 2,158 |
| 2026-06-04 | €63.44 | €63.44 | €62.10 | €62.78 | 864 |
| 2026-06-03 | €63.95 | €65.39 | €63.47 | €64.89 | 1,458 |
| 2026-06-02 | €62.51 | €63.77 | €61.01 | €63.77 | 778 |
| 2026-06-01 | €63.88 | €64.18 | €62.71 | €63.02 | 984 |
| 2026-05-29 | €63.55 | €64.19 | €63.44 | €63.61 | 564 |
| 2026-05-28 | €60.29 | €62.89 | €60.25 | €62.89 | 348 |
| 2026-05-27 | €60.21 | €61.31 | €59.70 | €60.67 | 1,116 |
| 2026-05-26 | €58.26 | €60.90 | €58.26 | €60.90 | 640 |
| 2026-05-25 | €60.00 | €60.00 | €58.95 | €59.30 | 196 |
| 2026-05-22 | €54.21 | €56.23 | €54.15 | €56.23 | 516 |
| 2026-05-21 | €53.18 | €53.32 | €52.64 | €53.31 | 742 |
| 2026-05-20 | €51.53 | €52.47 | €51.53 | €52.31 | 1,214 |
| 2026-05-19 | €52.32 | €52.46 | €51.25 | €51.41 | 956 |
| 2026-05-18 | €53.51 | €53.96 | €52.05 | €52.10 | 1,636 |
| 2026-05-15 | €54.72 | €55.02 | €53.87 | €53.87 | 2,146 |
| 2026-05-14 | €53.57 | €54.46 | €53.07 | €54.36 | 1,278 |
| 2026-05-13 | €55.16 | €55.87 | €53.04 | €53.04 | 1,180 |
| 2026-05-12 | €51.82 | €54.18 | €51.53 | €53.27 | 1,594 |
| 2026-05-11 | €54.55 | €55.05 | €52.99 | €52.99 | 4,282 |
| 2026-05-08 | €58.51 | €58.76 | €55.79 | €55.79 | 1,686 |
| 2026-05-07 | €59.08 | €59.54 | €57.66 | €57.98 | 1,400 |
| 2026-05-06 | €58.60 | €59.46 | €58.57 | €59.17 | 920 |
| 2026-05-05 | €60.62 | €61.38 | €59.23 | €59.23 | 480 |
| 2026-05-04 | €61.15 | €61.53 | €60.17 | €60.17 | 962 |
| 2026-04-30 | €63.58 | €64.78 | €62.30 | €62.30 | 650 |
| 2026-04-29 | €62.14 | €65.31 | €62.01 | €63.60 | 2,340 |
| 2026-04-28 | €63.38 | €63.38 | €59.99 | €59.99 | 442 |
| 2026-04-27 | €63.74 | €63.92 | €61.70 | €62.76 | 822 |
| 2026-04-24 | €64.82 | €65.21 | €63.98 | €63.98 | 20 |
| 2026-04-23 | €62.90 | €64.57 | €62.28 | €64.52 | 1,092 |
| 2026-04-22 | €65.50 | €65.50 | €62.68 | €63.00 | 1,646 |
| 2026-04-21 | €64.91 | €65.92 | €64.91 | €65.04 | 1,174 |
| 2026-04-20 | €63.53 | €65.09 | €63.53 | €65.06 | 708 |
| 2026-04-17 | €63.39 | €63.93 | €63.38 | €63.93 | 2 |
| 2026-04-16 | €62.58 | €62.69 | €62.09 | €62.69 | 342 |
| 2026-04-15 | €63.04 | €63.13 | €61.66 | €61.66 | 304 |
| 2026-04-14 | €61.81 | €62.86 | €61.80 | €62.86 | 746 |
| 2026-04-13 | €59.53 | €60.60 | €59.37 | €60.60 | 914 |
| 2026-04-10 | €59.00 | €60.49 | €58.96 | €60.49 | 520 |
| 2026-04-09 | €57.83 | €58.21 | €57.45 | €57.88 | 448 |
| 2026-04-08 | €57.88 | €58.28 | €56.93 | €56.93 | 2,340 |
| 2026-04-07 | €54.60 | €54.96 | €53.81 | €54.40 | 586 |
| 2026-04-02 | €54.04 | €55.45 | €53.33 | €55.45 | 424 |
| 2026-04-01 | €55.53 | €55.56 | €54.92 | €55.42 | 472 |
| 2026-03-31 | €53.15 | €53.49 | €52.55 | €53.28 | 922 |
| 2026-03-30 | €53.85 | €54.52 | €52.55 | €52.69 | 218 |
| 2026-03-27 | €53.84 | €54.10 | €52.74 | €54.07 | 1,880 |
| 2026-03-26 | €55.39 | €55.90 | €54.07 | €54.07 | 258 |
| 2026-03-25 | €56.07 | €56.62 | €54.99 | €55.42 | 730 |
| 2026-03-24 | €56.49 | €56.81 | €55.49 | €55.96 | 1,058 |
| 2026-03-23 | €53.71 | €57.08 | €53.69 | €56.26 | 1,782 |
| 2026-03-20 | €55.91 | €55.91 | €55.91 | €55.91 | 0 |
| 2026-03-19 | €55.85 | €56.10 | €55.25 | €55.91 | 10 |
| 2026-03-18 | €59.05 | €59.48 | €56.90 | €56.90 | 0 |
| 2026-03-17 | €59.37 | €61.20 | €59.37 | €61.14 | 0 |
| 2026-03-16 | €59.03 | €60.61 | €58.67 | €59.42 | 0 |
| 2026-03-13 | €56.86 | €59.40 | €56.86 | €58.40 | 1,342 |
| 2026-03-12 | €57.90 | €57.90 | €56.21 | €56.91 | 800 |
| 2026-03-11 | €58.85 | €59.17 | €57.58 | €57.70 | 1,868 |
| 2026-03-10 | €58.73 | €59.27 | €58.48 | €58.80 | 18 |
| 2026-03-09 | €55.32 | €57.58 | €55.32 | €57.58 | 2,110 |
| 2026-03-06 | €58.89 | €59.00 | €57.46 | €57.69 | 1,776 |
| 2026-03-05 | €58.17 | €59.43 | €58.01 | €58.94 | 764 |
| 2026-03-04 | €55.43 | €56.69 | €55.43 | €55.98 | 1,548 |
| 2026-03-03 | €56.78 | €56.93 | €55.50 | €55.82 | 2,328 |
| 2026-03-02 | €59.84 | €60.64 | €58.46 | €58.46 | 2,128 |
| 2026-02-27 | €62.57 | €62.57 | €61.29 | €61.29 | 522 |
| 2026-02-26 | €64.47 | €65.46 | €62.31 | €62.31 | 0 |
| 2026-02-25 | €64.26 | €64.88 | €63.73 | €64.88 | 1,076 |
| 2026-02-24 | €63.18 | €63.40 | €62.42 | €63.40 | 172 |
| 2026-02-23 | €63.47 | €63.85 | €63.47 | €63.47 | 378 |
| 2026-02-20 | €64.26 | €64.82 | €63.95 | €64.82 | 654 |
| 2026-02-19 | €62.74 | €63.26 | €62.33 | €63.26 | 726 |
| 2026-02-18 | €62.94 | €63.84 | €62.85 | €63.84 | 636 |
| 2026-02-17 | €61.65 | €61.96 | €61.43 | €61.96 | 1,158 |
| 2026-02-16 | €62.25 | €62.52 | €62.25 | €62.35 | 320 |
| 2026-02-13 | €60.62 | €61.86 | €60.26 | €61.86 | 0 |
| 2026-02-12 | €61.23 | €61.28 | €61.10 | €61.28 | 0 |
| 2026-02-11 | €60.80 | €61.87 | €59.43 | €59.43 | 0 |
| 2026-02-10 | €60.98 | €61.49 | €60.88 | €61.49 | 0 |
| 2026-02-09 | €58.31 | €60.10 | €57.63 | €60.10 | 0 |
| 2026-02-06 | €54.11 | €58.04 | €54.11 | €58.04 | 180 |
| 2026-02-05 | €56.10 | €56.31 | €53.58 | €54.48 | 1,024 |
| 2026-02-04 | €62.33 | €62.57 | €56.12 | €56.12 | 0 |
| 2026-02-03 | €61.81 | €62.66 | €61.19 | €61.19 | 0 |
| 2026-02-02 | €59.52 | €61.48 | €59.52 | €61.48 | 82 |
| 2026-01-30 | €62.02 | €62.08 | €61.69 | €62.08 | 0 |
| 2026-01-29 | €61.96 | €62.55 | €61.65 | €62.55 | 0 |
| 2026-01-28 | €70.55 | €71.76 | €58.71 | €62.02 | 536 |
| 2026-01-27 | €66.11 | €67.84 | €65.90 | €67.84 | 0 |
| 2026-01-26 | €63.68 | €64.59 | €63.43 | €64.59 | 0 |
| 2026-01-23 | €65.23 | €65.35 | €63.24 | €64.18 | 262 |
| 2026-01-22 | €66.81 | €66.93 | €64.25 | €64.25 | 0 |
| 2026-01-21 | €65.52 | €66.12 | €64.72 | €66.12 | 0 |
| 2026-01-20 | €64.73 | €65.51 | €63.75 | €65.51 | 154 |
| 2026-01-19 | €64.91 | €65.48 | €64.91 | €65.48 | 172 |
| 2026-01-16 | €66.76 | €67.15 | €65.98 | €65.98 | 134 |
| 2026-01-15 | €63.44 | €67.14 | €63.44 | €67.14 | 172 |
| 2026-01-14 | €64.04 | €64.26 | €62.46 | €62.46 | 40 |
| 2026-01-13 | €62.43 | €63.07 | €62.40 | €63.07 | 0 |
| 2026-01-12 | €59.88 | €62.10 | €59.88 | €62.10 | 134 |
| 2026-01-09 | €58.34 | €60.14 | €58.34 | €60.14 | 172 |
| 2026-01-08 | €59.22 | €59.36 | €57.99 | €57.99 | 0 |
| 2026-01-07 | €60.72 | €60.72 | €59.28 | €59.28 | 0 |
| 2026-01-06 | €59.46 | €59.53 | €57.10 | €57.97 | 172 |
| 2026-01-05 | €59.88 | €60.98 | €59.88 | €60.46 | 0 |
| 2026-01-02 | €58.22 | €58.70 | €58.22 | €58.70 | 0 |
| 2025-12-30 | €58.26 | €58.26 | €58.13 | €58.21 | 0 |
| 2025-12-29 | €58.55 | €58.55 | €57.90 | €58.16 | 0 |
| 2025-12-23 | €57.33 | €57.64 | €57.03 | €57.64 | 0 |
| 2025-12-22 | €58.10 | €58.41 | €57.40 | €57.40 | 40 |
| 2025-12-19 | €55.45 | €56.73 | €55.45 | €56.73 | 0 |
| 2025-12-18 | €53.93 | €55.21 | €53.93 | €55.21 | 0 |
| 2025-12-17 | €55.24 | €55.47 | €53.68 | €53.68 | 0 |
| 2025-12-16 | €54.49 | €55.15 | €54.49 | €54.79 | 0 |
| 2025-12-15 | €55.26 | €55.26 | €55.26 | €55.26 | 0 |
| 2025-12-12 | €59.24 | €59.25 | €55.26 | €55.26 | 194 |
| 2025-12-11 | €58.59 | €58.74 | €58.18 | €58.18 | 0 |
| 2025-12-10 | €59.55 | €59.55 | €59.19 | €59.19 | 0 |
| 2025-12-09 | €60.26 | €60.26 | €59.54 | €59.54 | 0 |
| 2025-12-08 | €59.94 | €61.07 | €59.94 | €60.49 | 560 |
| 2025-12-05 | €59.97 | €60.17 | €59.05 | €59.05 | 0 |
| 2025-12-04 | €59.42 | €59.81 | €59.24 | €59.81 | 0 |
| 2025-12-03 | €60.87 | €61.02 | €59.78 | €59.78 | 44 |
| 2025-12-02 | €59.80 | €61.27 | €59.80 | €60.86 | 194 |
| 2025-12-01 | €59.93 | €60.16 | €59.75 | €59.75 | 0 |
| 2025-11-28 | €60.13 | €61.07 | €59.94 | €60.30 | 194 |
| 2025-11-27 | €59.88 | €60.35 | €59.88 | €60.35 | 608 |
| 2025-11-26 | €59.79 | €60.25 | €59.79 | €59.82 | 76 |
| 2025-11-25 | €59.78 | €59.78 | €58.81 | €58.81 | 0 |
| 2025-11-24 | €57.86 | €57.86 | €57.35 | €57.70 | 194 |
| 2025-11-21 | €56.43 | €56.54 | €56.22 | €56.54 | 0 |
| 2025-11-20 | €60.85 | €60.85 | €59.47 | €59.47 | 0 |
| 2025-11-19 | €57.37 | €58.52 | €57.20 | €58.52 | 0 |
| 2025-11-18 | €56.47 | €57.16 | €56.47 | €57.16 | 194 |
| 2025-11-17 | €58.16 | €58.16 | €57.38 | €57.72 | 0 |
| 2025-11-14 | €57.31 | €58.58 | €55.37 | €58.58 | 906 |
| 2025-11-13 | €61.43 | €61.43 | €58.52 | €58.52 | 0 |
| 2025-11-12 | €62.07 | €62.24 | €61.21 | €61.21 | 0 |
| 2025-11-11 | €62.33 | €62.33 | €61.25 | €61.43 | 0 |
| 2025-11-10 | €61.19 | €61.19 | €61.08 | €61.15 | 0 |
| 2025-11-07 | €60.11 | €60.11 | €58.53 | €58.53 | 0 |
| 2025-11-06 | €60.37 | €60.66 | €59.35 | €59.35 | 0 |
| 2025-11-05 | €59.44 | €60.94 | €59.30 | €60.94 | 0 |
| 2025-11-04 | €60.61 | €60.63 | €59.65 | €59.84 | 882 |
| 2025-11-03 | €60.63 | €61.52 | €60.63 | €61.52 | 0 |
| 2025-10-31 | €61.21 | €61.21 | €60.30 | €60.30 | 0 |
| 2025-10-30 | €60.27 | €60.27 | €59.68 | €59.74 | 936 |
| 2025-10-29 | €59.05 | €60.24 | €59.05 | €60.20 | 40 |
| 2025-10-28 | €58.33 | €58.51 | €58.21 | €58.21 | 302 |
| 2025-10-27 | €58.67 | €58.67 | €58.40 | €58.40 | 0 |
| 2025-10-24 | €58.62 | €59.35 | €57.74 | €57.74 | 0 |
| 2025-10-23 | €56.39 | €58.00 | €55.88 | €58.00 | 164 |
| 2025-10-22 | €54.06 | €57.80 | €54.06 | €54.68 | 980 |
| 2025-10-21 | €54.82 | €55.75 | €54.14 | €54.14 | 0 |
| 2025-10-20 | €54.46 | €54.57 | €54.27 | €54.47 | 0 |
| 2025-10-17 | €53.90 | €54.27 | €53.56 | €53.56 | 0 |
| 2025-10-16 | €54.74 | €54.74 | €54.56 | €54.58 | 0 |
| 2025-10-15 | €53.24 | €55.01 | €53.18 | €54.27 | 0 |
| 2025-10-14 | €53.10 | €53.22 | €52.32 | €53.22 | 0 |
| 2025-10-13 | €53.91 | €53.91 | €53.48 | €53.80 | 0 |
| 2025-10-10 | €54.67 | €54.92 | €54.67 | €54.92 | 0 |
| 2025-10-09 | €54.17 | €54.26 | €54.05 | €54.05 | 0 |