Amphenol Corporation (1APH) Price History
Daily open, high, low, close and volume for Amphenol Corporation (1APH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €75.87 | €75.87 | €75.87 | €75.87 | 0 |
| 2026-10-08 | €75.87 | €75.87 | €75.87 | €75.87 | 0 |
| 2026-10-07 | €75.87 | €75.87 | €75.87 | €75.87 | 0 |
| 2026-10-06 | €75.87 | €75.87 | €75.87 | €75.87 | 0 |
| 2026-10-05 | €75.40 | €79.99 | €75.40 | €75.87 | 30 |
| 2026-10-02 | €74.24 | €77.46 | €74.24 | €77.09 | 23 |
| 2026-10-01 | €77.47 | €78.28 | €77.47 | €75.56 | 104 |
| 2026-09-30 | €74.57 | €74.57 | €74.57 | €74.57 | 0 |
| 2026-09-29 | €77.42 | €77.42 | €77.42 | €74.57 | 27 |
| 2026-09-28 | €72.82 | €75.45 | €72.82 | €73.54 | 32 |
| 2026-09-25 | €73.77 | €73.77 | €71.11 | €73.98 | 48 |
| 2026-09-24 | €73.33 | €73.33 | €73.33 | €70.22 | 14 |
| 2026-09-23 | €70.06 | €75.75 | €70.06 | €71.95 | 40 |
| 2026-09-22 | €70.57 | €70.57 | €70.57 | €71.81 | 5 |
| 2026-09-21 | €69.12 | €69.12 | €69.12 | €69.12 | 0 |
| 2026-09-18 | €68.90 | €68.90 | €68.90 | €69.12 | 18 |
| 2026-09-17 | €68.52 | €69.20 | €67.93 | €67.93 | 68 |
| 2026-09-16 | €67.74 | €67.74 | €67.74 | €67.82 | 12 |
| 2026-09-15 | €66.89 | €66.89 | €66.89 | €67.08 | 13 |
| 2026-09-14 | €69.09 | €69.09 | €69.09 | €68.97 | 6 |
| 2026-09-11 | €71.91 | €71.91 | €71.91 | €70.94 | 70 |
| 2026-09-10 | €72.15 | €72.15 | €66.87 | €68.30 | 41 |
| 2026-09-09 | €67.25 | €67.25 | €67.25 | €67.25 | 0 |
| 2026-09-08 | €67.25 | €67.25 | €67.25 | €67.25 | 0 |
| 2026-09-07 | €74.48 | €74.97 | €71.01 | €67.25 | 117 |
| 2026-09-04 | €73.67 | €73.67 | €69.97 | €71.17 | 158 |
| 2026-09-03 | €71.15 | €71.15 | €70.15 | €70.15 | 4 |
| 2026-09-02 | €68.05 | €68.05 | €68.05 | €68.05 | 0 |
| 2026-09-01 | €68.05 | €68.05 | €68.05 | €68.05 | 0 |
| 2026-08-31 | €67.61 | €68.00 | €67.61 | €68.05 | 8 |
| 2026-08-28 | €69.60 | €69.60 | €69.60 | €69.36 | 76 |
| 2026-08-27 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2026-08-26 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2026-08-25 | €67.42 | €67.42 | €67.42 | €67.83 | 2 |
| 2026-08-24 | €67.09 | €67.09 | €65.50 | €65.07 | 44 |
| 2026-08-21 | €65.97 | €65.97 | €65.97 | €66.35 | 150 |
| 2026-08-20 | €67.00 | €67.00 | €65.62 | €66.27 | 394 |
| 2026-08-19 | €68.23 | €68.94 | €65.80 | €67.55 | 92 |
| 2026-08-18 | €72.35 | €72.35 | €72.35 | €72.35 | 0 |
| 2026-08-17 | €72.35 | €72.35 | €72.35 | €72.35 | 0 |
| 2026-08-14 | €72.00 | €72.00 | €72.00 | €72.35 | 2 |
| 2026-08-13 | €74.24 | €74.44 | €73.19 | €73.32 | 66 |
| 2026-08-12 | €73.13 | €73.63 | €72.81 | €74.23 | 148 |
| 2026-08-11 | €73.56 | €73.56 | €73.56 | €73.56 | 0 |
| 2026-08-10 | €73.43 | €73.50 | €73.43 | €73.56 | 22 |
| 2026-08-07 | €74.76 | €74.77 | €73.15 | €72.72 | 78 |
| 2026-08-06 | €73.89 | €75.50 | €73.89 | €74.44 | 412 |
| 2026-08-05 | €73.91 | €73.91 | €73.91 | €75.14 | 8 |
| 2026-08-04 | €72.58 | €73.57 | €72.58 | €73.19 | 1,122 |
| 2026-08-03 | €70.48 | €70.48 | €70.35 | €70.17 | 28 |
| 2026-07-31 | €71.52 | €71.86 | €70.24 | €70.03 | 370 |
| 2026-07-30 | €67.56 | €67.58 | €67.55 | €67.68 | 140 |
| 2026-07-29 | €67.49 | €67.49 | €67.49 | €67.32 | 10 |
| 2026-07-28 | €64.35 | €64.35 | €62.44 | €62.58 | 636 |
| 2026-07-27 | €68.75 | €68.75 | €68.75 | €65.01 | 10 |
| 2026-07-24 | €68.93 | €68.93 | €68.93 | €68.09 | 188 |
| 2026-07-23 | €68.64 | €68.64 | €68.64 | €68.64 | 0 |
| 2026-07-22 | €67.88 | €67.88 | €67.88 | €68.64 | 10 |
| 2026-07-21 | €66.09 | €66.57 | €66.09 | €68.26 | 46 |
| 2026-07-20 | €65.58 | €65.58 | €65.58 | €66.44 | 60 |
| 2026-07-17 | €65.44 | €65.71 | €65.44 | €66.37 | 238 |
| 2026-07-16 | €68.70 | €68.70 | €68.70 | €68.70 | 0 |
| 2026-07-15 | €69.38 | €69.38 | €69.38 | €68.70 | 18 |
| 2026-07-14 | €69.52 | €69.52 | €69.52 | €69.32 | 120 |
| 2026-07-13 | €71.42 | €71.42 | €71.42 | €71.42 | 0 |
| 2026-07-10 | €71.42 | €71.42 | €71.42 | €71.42 | 0 |
| 2026-07-09 | €70.87 | €70.87 | €70.87 | €71.42 | 12 |
| 2026-07-08 | €68.83 | €68.83 | €67.06 | €67.35 | 780 |
| 2026-07-07 | €71.76 | €72.63 | €68.78 | €69.03 | 306 |
| 2026-07-06 | €73.42 | €73.52 | €73.42 | €73.15 | 192 |
| 2026-07-03 | €73.00 | €73.00 | €73.00 | €73.32 | 24 |
| 2026-07-02 | €74.57 | €74.57 | €72.74 | €72.69 | 188 |
| 2026-07-01 | €77.96 | €77.96 | €77.35 | €75.93 | 404 |
| 2026-06-30 | €73.57 | €75.80 | €72.99 | €76.52 | 278 |
| 2026-06-29 | €72.00 | €73.74 | €72.00 | €71.54 | 34 |
| 2026-06-26 | €71.30 | €71.30 | €70.78 | €71.51 | 252 |
| 2026-06-25 | €73.19 | €73.20 | €73.19 | €72.77 | 148 |
| 2026-06-24 | €70.72 | €72.60 | €70.72 | €72.99 | 264 |
| 2026-06-23 | €71.19 | €71.19 | €70.67 | €70.14 | 376 |
| 2026-06-22 | €71.50 | €71.50 | €69.76 | €82.09 | 450 |
| 2026-06-19 | €70.49 | €70.49 | €70.49 | €71.30 | 4 |
| 2026-06-18 | €71.71 | €72.06 | €71.71 | €71.40 | 54 |
| 2026-06-17 | €69.64 | €69.64 | €68.66 | €69.80 | 16 |
| 2026-06-16 | €68.69 | €68.82 | €67.75 | €67.74 | 824 |
| 2026-06-15 | €68.20 | €68.20 | €67.00 | €67.77 | 874 |
| 2026-06-12 | €66.05 | €66.51 | €66.05 | €66.76 | 72 |
| 2026-06-11 | €65.61 | €66.00 | €65.31 | €65.10 | 132 |
| 2026-06-10 | €66.33 | €69.10 | €66.33 | €66.32 | 166 |
| 2026-06-09 | €65.35 | €65.35 | €64.59 | €64.53 | 42 |
| 2026-06-08 | €60.65 | €62.39 | €60.65 | €62.04 | 324 |
| 2026-06-05 | €62.37 | €62.50 | €61.43 | €61.67 | 260 |
| 2026-06-04 | €61.25 | €61.25 | €61.25 | €62.82 | 50 |
| 2026-06-03 | €63.69 | €63.69 | €63.69 | €63.69 | 0 |
| 2026-06-02 | €63.69 | €63.69 | €63.69 | €63.69 | 0 |
| 2026-06-01 | €63.69 | €63.69 | €63.69 | €63.69 | 0 |
| 2026-05-29 | €63.87 | €64.75 | €63.87 | €63.69 | 254 |
| 2026-05-28 | €60.68 | €62.48 | €60.68 | €63.01 | 352 |
| 2026-05-27 | €60.18 | €61.22 | €60.18 | €60.68 | 538 |
| 2026-05-26 | €58.66 | €60.79 | €58.66 | €60.71 | 234 |
| 2026-05-25 | €60.45 | €60.45 | €59.50 | €59.29 | 570 |
| 2026-05-22 | €54.58 | €54.58 | €54.58 | €56.13 | 56 |
| 2026-05-21 | €53.38 | €53.43 | €52.89 | €53.37 | 280 |
| 2026-05-20 | €51.95 | €51.95 | €51.95 | €51.95 | 0 |
| 2026-05-19 | €51.95 | €51.95 | €51.95 | €51.95 | 0 |
| 2026-05-18 | €53.50 | €53.50 | €52.03 | €51.95 | 1,722 |
| 2026-05-15 | €54.40 | €54.40 | €54.40 | €53.77 | 18 |
| 2026-05-14 | €53.89 | €54.35 | €53.89 | €54.41 | 58 |
| 2026-05-13 | €55.35 | €55.35 | €55.35 | €53.07 | 96 |
| 2026-05-12 | €51.78 | €53.49 | €51.62 | €53.39 | 600 |
| 2026-05-11 | €54.66 | €54.66 | €53.27 | €52.89 | 416 |
| 2026-05-08 | €58.72 | €58.82 | €58.72 | €55.84 | 50 |
| 2026-05-07 | €59.50 | €59.77 | €59.07 | €58.33 | 522 |
| 2026-05-06 | €59.22 | €59.22 | €59.22 | €59.22 | 0 |
| 2026-05-05 | €60.38 | €61.20 | €60.38 | €59.22 | 304 |
| 2026-05-04 | €59.98 | €59.98 | €59.98 | €59.98 | 2 |
| 2026-04-30 | €64.08 | €64.08 | €64.07 | €62.16 | 88 |
| 2026-04-29 | €62.37 | €62.71 | €62.37 | €64.99 | 238 |
| 2026-04-28 | €61.45 | €61.45 | €61.45 | €61.29 | 40 |
| 2026-04-27 | €63.97 | €63.97 | €63.97 | €62.69 | 2 |
| 2026-04-24 | €64.45 | €64.45 | €64.45 | €64.45 | 0 |
| 2026-04-23 | €63.50 | €63.50 | €62.31 | €64.45 | 322 |
| 2026-04-22 | €63.90 | €64.52 | €62.95 | €62.86 | 914 |
| 2026-04-21 | €64.91 | €65.54 | €64.91 | €65.00 | 510 |
| 2026-04-20 | €63.79 | €64.62 | €63.79 | €65.13 | 852 |
| 2026-04-17 | €62.69 | €62.69 | €62.69 | €62.69 | 0 |
| 2026-04-16 | €62.95 | €62.95 | €62.95 | €62.69 | 16 |
| 2026-04-15 | €63.00 | €63.00 | €63.00 | €61.73 | 4 |
| 2026-04-14 | €62.60 | €62.60 | €62.56 | €62.84 | 116 |
| 2026-04-13 | €60.90 | €60.90 | €60.39 | €60.53 | 816 |
| 2026-04-10 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2026-04-09 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2026-04-08 | €57.41 | €57.41 | €56.85 | €57.00 | 34 |
| 2026-04-07 | €55.40 | €55.40 | €55.40 | €55.40 | 0 |
| 2026-04-02 | €53.51 | €53.51 | €53.51 | €55.40 | 74 |
| 2026-04-01 | €55.40 | €55.40 | €55.40 | €55.41 | 174 |
| 2026-03-31 | €53.04 | €53.04 | €53.04 | €53.23 | 128 |
| 2026-03-30 | €55.37 | €55.37 | €55.37 | €55.37 | 0 |
| 2026-03-27 | €55.37 | €55.37 | €55.37 | €55.37 | 0 |
| 2026-03-26 | €55.37 | €55.37 | €55.37 | €55.37 | 0 |
| 2026-03-25 | €55.72 | €55.72 | €55.72 | €55.37 | 60 |
| 2026-03-24 | €55.81 | €55.81 | €55.81 | €56.26 | 98 |
| 2026-03-23 | €54.75 | €57.28 | €54.75 | €56.20 | 1,166 |
| 2026-03-20 | €55.87 | €55.87 | €55.87 | €55.57 | 26 |
| 2026-03-19 | €55.63 | €55.63 | €55.63 | €55.87 | 20 |
| 2026-03-18 | €61.15 | €61.15 | €61.15 | €61.15 | 0 |
| 2026-03-17 | €61.46 | €61.46 | €61.46 | €61.15 | 24 |
| 2026-03-16 | €58.34 | €58.34 | €58.34 | €58.34 | 0 |
| 2026-03-13 | €58.44 | €58.44 | €58.44 | €58.34 | 24 |
| 2026-03-12 | €57.29 | €57.29 | €56.41 | €57.11 | 28 |
| 2026-03-11 | €59.61 | €59.61 | €57.85 | €57.64 | 32 |
| 2026-03-10 | €58.97 | €58.97 | €58.97 | €58.77 | 150 |
| 2026-03-09 | €55.81 | €56.10 | €55.81 | €57.58 | 150 |
| 2026-03-06 | €58.82 | €58.82 | €58.82 | €58.82 | 0 |
| 2026-03-05 | €58.63 | €59.12 | €58.63 | €58.82 | 516 |
| 2026-03-04 | €55.89 | €55.89 | €55.89 | €55.89 | 0 |
| 2026-03-03 | €56.70 | €56.70 | €56.05 | €55.89 | 98 |
| 2026-03-02 | €57.65 | €60.53 | €57.65 | €58.53 | 834 |
| 2026-02-27 | €61.29 | €61.29 | €61.29 | €61.39 | 186 |
| 2026-02-26 | €65.01 | €65.01 | €63.37 | €62.43 | 18 |
| 2026-02-25 | €63.85 | €63.85 | €63.77 | €64.83 | 144 |
| 2026-02-24 | €63.41 | €63.41 | €63.41 | €63.41 | 0 |
| 2026-02-23 | €63.37 | €63.37 | €63.37 | €63.41 | 20 |
| 2026-02-20 | €64.14 | €64.66 | €64.14 | €64.69 | 270 |
| 2026-02-19 | €63.13 | €63.13 | €62.02 | €63.13 | 52 |
| 2026-02-18 | €63.00 | €63.27 | €63.00 | €63.80 | 230 |
| 2026-02-17 | €61.61 | €61.61 | €61.27 | €61.99 | 84 |
| 2026-02-16 | €62.64 | €62.64 | €62.05 | €62.34 | 76 |
| 2026-02-13 | €60.24 | €61.22 | €59.82 | €62.01 | 978 |
| 2026-02-12 | €60.98 | €60.98 | €60.98 | €61.25 | 120 |
| 2026-02-11 | €60.90 | €61.69 | €60.90 | €59.47 | 730 |
| 2026-02-10 | €61.28 | €61.28 | €60.77 | €61.68 | 152 |
| 2026-02-09 | €57.68 | €59.80 | €57.68 | €60.05 | 224 |
| 2026-02-06 | €54.37 | €55.72 | €54.37 | €58.15 | 366 |
| 2026-02-05 | €56.41 | €56.58 | €53.83 | €54.53 | 1,300 |
| 2026-02-04 | €62.43 | €62.43 | €59.81 | €56.50 | 338 |
| 2026-02-03 | €62.23 | €62.35 | €61.49 | €61.28 | 520 |
| 2026-02-02 | €62.82 | €62.82 | €61.96 | €61.46 | 64 |
| 2026-01-30 | €62.04 | €62.20 | €62.04 | €62.01 | 398 |
| 2026-01-29 | €62.09 | €62.95 | €61.07 | €62.67 | 628 |
| 2026-01-28 | €70.42 | €72.13 | €58.60 | €62.00 | 2,420 |
| 2026-01-27 | €66.13 | €67.96 | €66.13 | €67.96 | 208 |
| 2026-01-26 | €63.76 | €63.76 | €63.52 | €64.49 | 38 |
| 2026-01-23 | €65.15 | €65.15 | €65.15 | €64.19 | 80 |
| 2026-01-22 | €66.48 | €66.48 | €66.48 | €64.11 | 20 |
| 2026-01-21 | €65.79 | €65.79 | €64.77 | €66.20 | 156 |
| 2026-01-20 | €64.12 | €64.35 | €63.66 | €65.63 | 242 |
| 2026-01-19 | €65.46 | €65.48 | €65.45 | €65.63 | 268 |
| 2026-01-16 | €67.29 | €67.37 | €66.65 | €65.86 | 316 |
| 2026-01-15 | €64.40 | €64.40 | €64.24 | €67.13 | 74 |
| 2026-01-14 | €63.16 | €63.16 | €63.16 | €62.54 | 2 |
| 2026-01-13 | €62.50 | €62.50 | €62.50 | €63.15 | 16 |
| 2026-01-12 | €60.63 | €62.61 | €60.63 | €62.08 | 318 |
| 2026-01-09 | €58.22 | €59.86 | €58.22 | €59.99 | 1,088 |
| 2026-01-08 | €59.20 | €59.20 | €57.86 | €58.00 | 574 |
| 2026-01-07 | €60.46 | €60.46 | €60.43 | €59.42 | 80 |
| 2026-01-06 | €60.48 | €60.48 | €60.48 | €60.48 | 0 |
| 2026-01-05 | €60.41 | €60.46 | €60.41 | €60.48 | 560 |
| 2026-01-02 | €58.23 | €58.23 | €58.23 | €58.23 | 0 |
| 2025-12-30 | €60.42 | €60.42 | €58.01 | €58.23 | 62 |
| 2025-12-29 | €57.66 | €57.66 | €57.66 | €57.66 | 0 |
| 2025-12-23 | €57.22 | €57.22 | €57.22 | €57.66 | 114 |
| 2025-12-22 | €57.96 | €58.39 | €57.96 | €57.33 | 254 |
| 2025-12-19 | €55.16 | €55.16 | €55.16 | €55.16 | 0 |
| 2025-12-18 | €54.66 | €54.66 | €54.66 | €55.16 | 600 |
| 2025-12-17 | €55.66 | €55.66 | €55.66 | €53.75 | 86 |
| 2025-12-16 | €55.19 | €55.19 | €55.19 | €54.78 | 152 |
| 2025-12-15 | €59.26 | €59.26 | €59.26 | €59.26 | 0 |
| 2025-12-12 | €59.26 | €59.26 | €59.26 | €59.26 | 0 |
| 2025-12-11 | €59.26 | €59.26 | €59.26 | €59.26 | 0 |
| 2025-12-10 | €59.41 | €59.41 | €59.30 | €59.26 | 52 |
| 2025-12-09 | €60.40 | €60.40 | €60.08 | €59.70 | 90 |
| 2025-12-08 | €59.20 | €59.20 | €59.20 | €59.20 | 0 |
| 2025-12-05 | €60.05 | €60.05 | €59.86 | €59.20 | 116 |
| 2025-12-04 | €59.69 | €59.69 | €59.69 | €59.69 | 0 |
| 2025-12-03 | €59.69 | €59.69 | €59.69 | €59.69 | 0 |
| 2025-12-02 | €59.69 | €59.69 | €59.69 | €59.69 | 0 |
| 2025-12-01 | €59.90 | €59.90 | €59.90 | €59.69 | 22 |
| 2025-11-28 | €60.12 | €60.42 | €60.12 | €60.27 | 30 |
| 2025-11-27 | €58.99 | €58.99 | €58.99 | €58.99 | 0 |
| 2025-11-26 | €58.99 | €58.99 | €58.99 | €58.99 | 0 |
| 2025-11-25 | €59.82 | €59.82 | €59.68 | €58.99 | 80 |
| 2025-11-24 | €58.77 | €59.10 | €58.77 | €59.37 | 180 |
| 2025-11-21 | €56.39 | €56.39 | €56.35 | €56.45 | 88 |
| 2025-11-20 | €60.67 | €60.67 | €60.67 | €59.55 | 298 |
| 2025-11-19 | €57.14 | €57.14 | €57.14 | €58.49 | 20 |
| 2025-11-18 | €56.02 | €56.02 | €56.02 | €56.94 | 200 |
| 2025-11-17 | €58.62 | €58.62 | €58.62 | €58.62 | 0 |
| 2025-11-14 | €56.83 | €56.85 | €56.83 | €58.62 | 340 |
| 2025-11-13 | €59.07 | €59.15 | €59.07 | €58.41 | 40 |
| 2025-11-12 | €61.37 | €61.37 | €61.37 | €61.37 | 0 |
| 2025-11-11 | €62.64 | €62.64 | €60.93 | €61.37 | 416 |
| 2025-11-10 | €58.53 | €58.53 | €58.53 | €58.53 | 0 |
| 2025-11-07 | €59.45 | €59.45 | €59.23 | €58.53 | 70 |
| 2025-11-06 | €59.43 | €59.43 | €59.43 | €59.38 | 48 |
| 2025-11-05 | €59.29 | €59.94 | €59.29 | €60.90 | 206 |
| 2025-11-04 | €60.82 | €60.82 | €59.75 | €59.79 | 1,258 |
| 2025-11-03 | €60.75 | €61.37 | €60.75 | €61.40 | 314 |
| 2025-10-31 | €61.14 | €61.14 | €60.40 | €60.30 | 340 |
| 2025-10-30 | €60.27 | €60.37 | €60.11 | €59.72 | 306 |
| 2025-10-29 | €59.63 | €59.76 | €59.63 | €60.23 | 206 |
| 2025-10-28 | €58.79 | €58.79 | €58.13 | €58.17 | 448 |
| 2025-10-27 | €58.53 | €58.53 | €58.53 | €58.50 | 216 |
| 2025-10-24 | €58.75 | €58.75 | €58.53 | €57.64 | 370 |
| 2025-10-23 | €56.81 | €56.81 | €55.98 | €57.94 | 738 |
| 2025-10-22 | €56.26 | €58.22 | €56.26 | €54.63 | 370 |
| 2025-10-21 | €55.17 | €55.17 | €54.13 | €54.12 | 174 |
| 2025-10-20 | €54.53 | €54.53 | €54.53 | €54.53 | 0 |
| 2025-10-17 | €54.53 | €54.53 | €54.53 | €54.53 | 0 |
| 2025-10-16 | €54.69 | €54.69 | €54.69 | €54.53 | 18 |
| 2025-10-15 | €53.99 | €54.49 | €53.99 | €54.32 | 96 |
| 2025-10-14 | €53.08 | €53.08 | €53.08 | €53.08 | 0 |
| 2025-10-13 | €53.08 | €53.08 | €53.08 | €53.08 | 0 |
| 2025-10-10 | €54.07 | €54.18 | €54.07 | €53.08 | 88 |
| 2025-10-09 | €54.15 | €54.15 | €54.15 | €54.15 | 0 |