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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	111.9	108.05	108.05	112.32	107.79	6,693
August 12, 2025	111.5	110.95	110.95	111.5	109.87	2,429
August 11, 2025	110.53	110.67	110.67	111.4	109.37	7,363
August 08, 2025	109	109.52	109.52	109.52	108.59	1,166
August 07, 2025	110.7	108.44	108.44	110.7	108.02	8,748
August 06, 2025	108.77	109.28	109.28	109.34	107.85	6,751
August 05, 2025	109.3	107.48	107.48	109.9	107.06	8,336
August 04, 2025	103.27	107.54	107.54	109.75	103.27	5,893
August 01, 2025	105.1	103.16	103.16	105.29	102.79	5,066
July 31, 2025	106.27	107.42	107.42	108.18	106.16	5,091
July 30, 2025	106.52	105.29	105.29	106.52	104.79	3,396
July 29, 2025	107.42	105.91	105.91	108.5	105.45	8,310
July 28, 2025	106	106.14	106.14	106.99	105.25	1,338
July 25, 2025	104.5	105.46	105.46	106	104.5	2,839
July 24, 2025	102.85	103.87	103.87	104.35	102	5,620
July 23, 2025	102.01	96.99	96.99	108.81	96.79	32,305
July 22, 2025	103.26	102.33	102.33	103.59	101.3	4,647
July 21, 2025	104.23	103.25	103.25	104.23	102.36	4,724
July 18, 2025	103.16	103.26	103.26	103.6	102.52	1,843
July 17, 2025	101.24	101.08	101.08	101.76	100.18	2,469
July 16, 2025	99.49	99.49	99.49	99.88	98.66	2,550
July 15, 2025	100.85	99.16	99.16	101	98.9	1,482
July 14, 2025	98	100.55	100.55	100.57	97	9,960
July 11, 2025	97.35	98.85	98.85	98.95	97.35	836
July 10, 2025	98.57	98.8	98.8	98.8	97.13	2,305
July 09, 2025	97.89	98.75	98.75	98.75	96.7	10,050
July 08, 2025	98.85	97.24	97.24	99.21	96.71	2,174
July 07, 2025	99.3	99.96	99.96	99.96	98.87	6,459
July 03, 2025	99.26	99.5	99.5	99.59	98.8	1,666
July 02, 2025	96.87	97.48	97.48	98.38	96.12	49,012
July 01, 2025	98.75	97.58	97.58	98.75	96.5	3,298
June 30, 2025	98.91	98.37	98.37	98.91	97.56	3,428
June 27, 2025	97.09	97.87	97.87	98.02	96.5	1,888
June 26, 2025	97.01	97.44	97.44	97.85	97	2,135
June 25, 2025	96.5	97.4	97.4	97.4	95.8	2,304
June 24, 2025	96.18	95.63	95.63	96.44	95.11	2,069
June 23, 2025	93.45	94.78	94.78	94.93	93.05	6,986
June 20, 2025	94	93.18	93.18	94.49	93.08	5,560
June 18, 2025	92.8	93.7	93.7	94.04	92.59	1,689
June 17, 2025	92.83	92.68	92.68	93.38	92.43	1,227
June 16, 2025	93.72	93.36	93.2	94.03	93.19	1,719
June 13, 2025	93.3	93.51	93.34	93.66	92.55	4,210
June 12, 2025	91.94	94.01	93.84	94.71	91.94	2,316
June 11, 2025	92.5	93.21	93.05	93.26	91.6	9,825

Amphenol Corporation (0HFB.L) LSE