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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Amphenol Corporation (0HFB.L) LSE