Amphenol Corporation - 0HFB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.22	151.61	151.61	154.93	149	7,428
February 19, 2026	147.8	150.16	150.16	150.16	146.36	1,354
February 18, 2026	150	149.13	149.13	151.24	148.3	8,410
February 17, 2026	146.37	148.39	148.39	149.28	143	5,994
February 16, 2026	147.74	147.74	147.74	147.74	147.74	151
February 13, 2026	144.59	147.74	147.74	148.62	140.98	2,978
February 12, 2026	146.28	146.45	146.45	148.6	144.8	24,055
February 11, 2026	145	139.45	139.96	148	138.92	8,510
February 10, 2026	146.25	144.35	144.46	147.39	143.55	123,031
February 09, 2026	138.45	144.75	144.75	144.75	136	22,889
February 06, 2026	126	137.26	137.26	138.33	126	6,704
February 05, 2026	132.39	127.26	127.26	135.2	126.22	6,882
February 04, 2026	148.12	130.37	130.37	148.9	129.41	40,650
February 03, 2026	145.64	144.87	144.81	149.04	141	86,455
February 02, 2026	141	145.82	145.82	148.32	140	3,030
January 30, 2026	147.83	147.82	147.82	150	145.54	12,615
January 29, 2026	148.49	150.08	150.08	151.2	145.68	22,206
January 28, 2026	168.54	150.53	150.53	173.9	140.13	55,381
January 27, 2026	156.99	162.45	162.45	163.28	155.8	28,250
January 26, 2026	150.6	153.4	153.4	156.23	150.17	3,350
January 23, 2026	153.01	151.5	151.5	153.87	147.9	12,792
January 22, 2026	155.62	149.58	149.58	157.32	148.87	4,163
January 21, 2026	153.59	153.17	153.17	155.54	151	7,089
January 20, 2026	150.15	153.11	153.11	154.24	146.8	5,514
January 16, 2026	154.9	152.64	152.64	158.89	152	5,523
January 15, 2026	147.36	154.86	155.05	156.11	146.5	4,457
January 14, 2026	149.01	144.81	145.34	150.16	144.47	4,898
January 13, 2026	145.53	148.28	148.28	148.28	144.17	9,287
January 12, 2026	140.16	145.69	145.69	146.93	139.81	23,939
January 09, 2026	136.29	139.47	139.47	139.81	136	2,939
January 08, 2026	137.66	134.74	134.74	138.8	134.19	7,801
January 07, 2026	141.2	138.86	138.86	141.2	138	1,542
January 06, 2026	139.94	139.13	139.13	139.94	130.74	21,012
January 05, 2026	140.15	140.33	140.33	143.18	139.63	5,239
January 02, 2026	137.97	138.04	138.04	139.64	136.75	4,271
December 31, 2025	135.98	135.82	135.82	136.9	134.84	1,527
December 30, 2025	137.17	136.45	136.45	138.2	136.21	3,014
December 29, 2025	137.01	137.15	137.15	137.79	135.37	2,030
December 24, 2025	136.86	138.06	138.06	138.49	136.73	2,280
December 23, 2025	135.62	135.84	135.84	136.6	133.52	1,672
December 22, 2025	136.41	135.45	135.03	137.51	133.68	8,904
December 19, 2025	130	135.76	135.76	136.2	129.36	5,136
December 18, 2025	126.63	129.4	129.4	130.11	125.1	4,575
December 17, 2025	130	126.58	126.58	130.94	125.57	5,311
December 16, 2025	128.98	128.73	128.73	131.3	128.19	7,357
December 15, 2025	129.9	130.34	130.34	131.52	129.38	10,912
December 12, 2025	139.46	129.98	129.98	139.46	128.58	5,848
December 11, 2025	137	138.36	138.36	139.5	134.16	4,189
December 10, 2025	138.97	138.51	138.51	138.97	136.47	3,842
December 09, 2025	140.31	138.03	138.03	141.32	138.01	5,202
December 08, 2025	139.69	139.79	139.79	142.33	138.67	29,253
December 05, 2025	139.64	137.89	137.89	141.93	137.12	2,446
December 04, 2025	138.57	139.35	140.04	140.26	137.27	1,359
December 03, 2025	142.13	139.9	139.9	142.13	137.34	3,897
December 02, 2025	139	142.08	142.08	143.5	139	2,678
December 01, 2025	138.9	139.32	139.32	140.47	137.57	6,080
November 28, 2025	139.64	139.77	139.77	140.82	137.89	13,378
November 26, 2025	139.09	138.22	138.22	139.2	137.83	10,832
November 25, 2025	137.71	137.59	137.59	139.98	133.98	8,178
November 24, 2025	132.91	137.71	137.71	137.95	131.63	9,200

Amphenol Corporation (0HFB.L) LSE