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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	130.5	130.54	130.54	131.3	127.27	5,306
November 20, 2025	139.96	134.42	134.42	140.69	132	4,211
November 19, 2025	133	135.61	135.61	136.22	132.2	1,474
November 18, 2025	131	130.63	130.63	132.52	128.8	5,143
November 17, 2025	135.1	132.23	132.23	135.33	131.95	8,815
November 14, 2025	134.29	135.09	135.09	136.52	129.1	16,394
November 13, 2025	141.18	134.99	134.99	141.76	134.9	9,993
November 12, 2025	144.01	141.48	141.48	145.39	140.8	4,253
November 11, 2025	144.24	142.64	142.64	144.24	140.75	4,568
November 10, 2025	141.5	142.75	142.75	143.06	140.83	9,530
November 07, 2025	138.25	136.31	137.29	138.25	134.95	3,079
November 06, 2025	139	137.4	137.4	139.63	135.69	4,025
November 05, 2025	136	140.27	140.27	140.95	136	4,993
November 04, 2025	139	137.03	137.03	139.43	135.86	9,202
November 03, 2025	140	142.07	142.07	142.41	140	7,489
October 31, 2025	141	139.48	139.48	141.57	138.41	7,580
October 30, 2025	139.65	139.04	139.04	140.58	137.98	2,599
October 29, 2025	138.12	140.86	140.86	141.7	137.86	7,826
October 28, 2025	136	137.32	137.32	137.34	134.68	8,018
October 27, 2025	136.5	135.86	135.86	137	135.46	16,403
October 24, 2025	136.96	134.47	134.47	138.19	133.45	7,238
October 23, 2025	132.12	135.63	135.63	135.86	129.36	19,775
October 22, 2025	127.09	128.49	128.49	137.74	125.26	25,395
October 21, 2025	129	125.54	125.54	129.2	125.13	6,044
October 20, 2025	127.7	127.83	127.83	127.91	126.03	2,503
October 17, 2025	125.24	125.55	125.55	126.67	124.53	2,159

Amphenol Corporation (0HFB.L) LSE