Air Products and Chemicals, Inc. (BIT:1APD)
Italy
· Delayed Price · Currency is EUR 238.40
+0.40 (0.17%)
Last updated: Mar 5, 2026, 9:59 AM CET
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 234.40 | 234.40 | 234.40 | 238.40 | 238.40 | 2.01% | 7 |
| Mar 4, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -0.38% | - |
| Mar 3, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 0.30% | - |
| Mar 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.26% | - |
| Feb 27, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.85% | - |
| Feb 26, 2026 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -1.13% | - |
| Feb 25, 2026 | 237.60 | 237.60 | 237.60 | 238.00 | 238.00 | -0.08% | 3 |
| Feb 24, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.50% | - |
| Feb 23, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.42% | - |
| Feb 20, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Feb 19, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.13% | - |
| Feb 18, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.97% | - |
| Feb 17, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -0.59% | - |
| Feb 16, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -1.45% | - |
| Feb 13, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -3.02% | - |
| Feb 12, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.44% | - |
| Feb 11, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.90% | - |
| Feb 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.73% | - |
| Feb 9, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.08% | - |
| Feb 6, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.08% | - |
| Feb 5, 2026 | 242.40 | 242.40 | 242.40 | 240.90 | 240.90 | - | 14 |
| Feb 4, 2026 | 236.00 | 236.00 | 236.00 | 240.90 | 240.90 | 4.33% | 3 |
| Feb 3, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.04% | - |
| Feb 2, 2026 | 230.80 | 230.80 | 230.80 | 231.00 | 231.00 | 2.12% | 20 |
| Jan 30, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 5.60% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.97% | - |
| Jan 28, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.96% | - |
| Jan 27, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -1.53% | - |
| Jan 26, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.14% | - |
| Jan 23, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -2.25% | - |
| Jan 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1.98% | - |
| Jan 21, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.36% | - |
| Jan 20, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -2.38% | - |
| Jan 19, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.09% | - |
| Jan 16, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.99% | - |
| Jan 15, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -0.09% | - |
| Jan 14, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 1.49% | - |
| Jan 13, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - | - |
| Jan 12, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 1.24% | - |
| Jan 9, 2026 | 225.40 | 225.40 | 225.40 | 225.60 | 225.60 | 0.98% | 19 |
| Jan 8, 2026 | 227.90 | 227.90 | 227.90 | 223.40 | 223.40 | 1.50% | 19 |
| Jan 7, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.27% | - |
| Jan 6, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 2.03% | - |
| Jan 5, 2026 | 212.30 | 212.30 | 212.30 | 216.30 | 216.30 | 1.93% | 1 |
| Jan 2, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.57% | - |
| Dec 30, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.09% | - |
| Dec 29, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 2.28% | - |
| Dec 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -1.25% | - |
| Dec 22, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 0.68% | - |
| Dec 19, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.85% | - |
| Dec 18, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.91% | - |
| Dec 17, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 1.41% | - |
| Dec 16, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - | - |
| Dec 15, 2025 | 205.90 | 205.90 | 205.90 | 206.40 | 206.40 | 0.44% | 10 |
| Dec 12, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.39% | - |
| Dec 11, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 2.74% | - |
| Dec 10, 2025 | 197.35 | 200.00 | 197.35 | 199.25 | 199.25 | -2.18% | 3 |
| Dec 9, 2025 | 201.80 | 201.80 | 201.80 | 203.70 | 203.70 | -2.16% | 6 |
| Dec 8, 2025 | 207.80 | 207.80 | 207.80 | 208.20 | 208.20 | -8.16% | 3 |
| Dec 5, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 1.84% | - |
| Dec 4, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.31% | - |
| Dec 3, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 1.00% | - |
| Dec 2, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.95% | - |
| Dec 1, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.09% | - |
| Nov 28, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 1.85% | - |
| Nov 27, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -1.34% | - |
| Nov 26, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.67% | - |
| Nov 25, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 0.41% | - |
| Nov 24, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.77% | - |
| Nov 21, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.90% | - |
| Nov 20, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.78% | - |
| Nov 19, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 1.11% | - |
| Nov 18, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -2.08% | - |
| Nov 17, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.91% | - |
| Nov 14, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -0.44% | - |
| Nov 13, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -0.48% | - |
| Nov 12, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 0.13% | - |
| Nov 11, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 1.48% | - |
| Nov 10, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -0.09% | - |
| Nov 7, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -1.45% | - |
| Nov 6, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 9.87% | - |
| Nov 5, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.77% | - |
| Nov 4, 2025 | 206.40 | 206.40 | 206.40 | 208.30 | 208.30 | 0.92% | 1 |
| Nov 3, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -1.67% | - |
| Oct 31, 2025 | 211.00 | 211.00 | 211.00 | 209.90 | 209.90 | -2.19% | 3 |
| Oct 30, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -0.97% | - |
| Oct 29, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -1.10% | - |
| Oct 28, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -0.72% | - |
| Oct 27, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.78% | - |
| Oct 24, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.60% | - |
| Oct 23, 2025 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -0.64% | - |
| Oct 22, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -0.59% | - |
| Oct 21, 2025 | 217.00 | 219.00 | 217.00 | 220.40 | 220.40 | 1.15% | 3 |
| Oct 20, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 0.41% | - |
| Oct 17, 2025 | 215.90 | 215.90 | 215.90 | 217.00 | 217.00 | -1.09% | 19 |
| Oct 16, 2025 | 220.60 | 220.60 | 220.60 | 219.40 | 219.40 | -1.88% | 19 |
| Oct 15, 2025 | 224.90 | 224.90 | 224.90 | 223.60 | 223.60 | -1.50% | 1 |
| Oct 14, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.31% | - |
| Oct 13, 2025 | 224.40 | 224.40 | 224.40 | 226.30 | 226.30 | 0.85% | 2 |
| Oct 10, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.97% | - |