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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	126.67	127.36	127.36	128.3	126.6	2,057
October 15, 2025	123.79	126.35	126.35	128.35	123.79	6,816
October 14, 2025	122	123.16	123.16	123.87	120.62	2,696
October 13, 2025	125.1	124.88	124.88	125.7	123.41	3,708
October 10, 2025	127.7	122.5	122.5	127.7	122.28	4,927
October 09, 2025	126.31	125.18	125.18	126.38	124.38	2,403
October 08, 2025	124.75	125.33	125.33	126.02	123.85	2,176
October 07, 2025	123.85	123.87	123.87	124.29	122.93	27,772
October 06, 2025	122.5	123.18	123.18	125.16	122.5	3,816
October 03, 2025	124.07	123.84	123.84	124.87	122.27	1,268
October 02, 2025	124.84	123.72	123.72	126.4	121.95	7,551
October 01, 2025	122.7	124.89	124.89	125.44	121.57	11,925
September 30, 2025	120.8	122.53	122.53	123.36	120.8	8,537
September 29, 2025	123.16	120.61	120.61	124.26	120.61	1,553
September 26, 2025	122.36	122.83	122.83	122.86	121.46	1,174
September 25, 2025	121.05	120.63	120.63	121.5	119.69	11,182
September 24, 2025	127	123.33	123.33	127	121.51	6,038
September 23, 2025	124.05	124.36	124.36	125.03	124.01	7,267
September 22, 2025	124.01	123.17	123.17	124.95	121.24	6,590
September 19, 2025	122.25	123.19	123.19	123.59	121.6	5,438
September 18, 2025	119	122.3	122.3	122.49	119	6,484
September 17, 2025	119.64	117.79	117.79	119.64	117.79	3,724
September 16, 2025	120.29	119.64	119.64	120.29	118.39	3,775
September 15, 2025	118.8	120.05	119.88	120.36	118.49	2,827
September 12, 2025	119.22	118.51	118.51	120	117.94	11,748
September 11, 2025	119.85	119.09	119.09	120.2	118.83	9,516
September 10, 2025	118.08	119.71	119.71	120.75	116.96	12,786
September 09, 2025	110.72	115.79	115.79	116.52	110.72	8,267
September 08, 2025	111.22	111.03	111.03	111.72	110.69	7,863
September 05, 2025	113.75	110.51	110.41	113.75	108.76	4,305
September 04, 2025	111.2	112.29	112.29	112.39	110.35	5,881
September 03, 2025	109.37	109.42	109.42	110.4	108.96	1,167
September 02, 2025	107.66	108.25	108.25	108.25	105.56	7,697
August 29, 2025	110.75	108.94	108.94	111.33	107.93	4,474
August 28, 2025	109.7	111.98	111.98	112.01	109.7	6,743
August 27, 2025	109.9	110.56	110.48	110.61	109.53	7,359
August 26, 2025	109	110.31	110.31	110.69	109	3,536
August 22, 2025	109.03	109.51	109.51	111.07	108.43	4,627
August 21, 2025	107.8	108.66	108.66	109.48	107.8	8,816
August 20, 2025	109.61	106.6	106.6	109.61	104.74	11,717
August 19, 2025	110.88	109.82	109.82	111.93	109.26	21,533
August 18, 2025	109.96	110.91	110.91	111.15	109.62	5,957
August 15, 2025	111.13	108.97	108.97	111.13	107.46	2,329
August 14, 2025	108.51	110.2	110.2	110.68	108.51	6,564

Amphenol Corporation (0HFB.L) LSE