Air Products and Chemicals, Inc. (BIT:1APD)
Italy
· Delayed Price · Currency is EUR 208.30
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:00 AM CET
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -1.46% | - |
| Oct 8, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.17% | - |
| Oct 7, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -0.64% | - |
| Oct 6, 2025 | 235.10 | 235.10 | 235.10 | 233.40 | 233.40 | 1.92% | 20 |
| Oct 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.39% | - |
| Oct 2, 2025 | 233.00 | 233.00 | 233.00 | 234.60 | 234.60 | 1.96% | 7 |
| Oct 1, 2025 | 231.80 | 231.80 | 231.00 | 230.10 | 230.10 | -0.73% | 24 |
| Sep 30, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.39% | - |
| Sep 29, 2025 | 230.90 | 230.90 | 230.90 | 232.70 | 231.16 | 1.84% | 7 |
| Sep 26, 2025 | 226.99 | 226.99 | 226.99 | 228.50 | 226.99 | -0.57% | - |
| Sep 25, 2025 | 228.28 | 228.28 | 228.28 | 229.80 | 228.28 | -2.63% | - |
| Sep 24, 2025 | 234.44 | 234.44 | 234.44 | 236.00 | 234.44 | -0.63% | - |
| Sep 23, 2025 | 235.93 | 235.93 | 235.93 | 237.50 | 235.93 | -3.77% | - |
| Sep 22, 2025 | 245.17 | 245.17 | 245.17 | 246.80 | 245.17 | -0.52% | - |
| Sep 19, 2025 | 246.46 | 246.46 | 246.46 | 248.10 | 246.46 | 0.69% | - |
| Sep 18, 2025 | 244.77 | 244.77 | 244.77 | 246.40 | 244.77 | 0.74% | - |
| Sep 17, 2025 | 242.98 | 242.98 | 242.98 | 244.60 | 242.98 | 1.87% | - |
| Sep 16, 2025 | 238.51 | 238.51 | 238.51 | 240.10 | 238.51 | -4.34% | - |
| Sep 15, 2025 | 249.34 | 249.34 | 249.34 | 251.00 | 249.34 | 0.08% | - |
| Sep 12, 2025 | 249.14 | 249.14 | 249.14 | 250.80 | 249.14 | 0.64% | - |
| Sep 11, 2025 | 247.55 | 247.55 | 247.55 | 249.20 | 247.55 | 2.64% | - |
| Sep 10, 2025 | 241.20 | 241.20 | 241.20 | 242.80 | 241.20 | -0.78% | - |
| Sep 9, 2025 | 243.08 | 243.08 | 243.08 | 244.70 | 243.08 | -0.45% | - |
| Sep 8, 2025 | 244.18 | 244.18 | 244.18 | 245.80 | 244.18 | -0.04% | - |
| Sep 5, 2025 | 244.28 | 244.28 | 244.28 | 245.90 | 244.28 | -0.77% | - |
| Sep 4, 2025 | 246.16 | 246.16 | 246.16 | 247.80 | 246.16 | -0.92% | - |
| Sep 3, 2025 | 248.45 | 248.45 | 248.45 | 250.10 | 248.45 | -0.28% | - |
| Sep 2, 2025 | 249.14 | 249.14 | 249.14 | 250.80 | 249.14 | -0.16% | - |
| Sep 1, 2025 | 249.54 | 249.54 | 249.54 | 251.20 | 249.54 | -0.04% | - |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 251.30 | 249.64 | -0.16% | 10 |
| Aug 28, 2025 | 250.04 | 250.04 | 250.04 | 251.70 | 250.04 | -0.75% | - |
| Aug 27, 2025 | 251.92 | 251.92 | 251.92 | 253.60 | 251.92 | 0.83% | - |
| Aug 26, 2025 | 249.84 | 249.84 | 249.84 | 251.50 | 249.84 | -0.59% | - |
| Aug 25, 2025 | 251.33 | 251.33 | 251.33 | 253.00 | 251.33 | -1.09% | - |
| Aug 22, 2025 | 254.11 | 254.11 | 254.11 | 255.80 | 254.11 | 1.59% | - |
| Aug 21, 2025 | 250.14 | 250.14 | 250.14 | 251.80 | 250.14 | 0.12% | - |
| Aug 20, 2025 | 249.84 | 249.84 | 249.84 | 251.50 | 249.84 | 1.17% | - |
| Aug 19, 2025 | 246.96 | 246.96 | 246.96 | 248.60 | 246.96 | - | - |
| Aug 18, 2025 | 249.30 | 249.30 | 249.30 | 248.60 | 246.96 | -0.28% | 2 |
| Aug 14, 2025 | 247.65 | 247.65 | 247.65 | 249.30 | 247.65 | 0.04% | - |
| Aug 13, 2025 | 247.55 | 247.55 | 247.55 | 249.20 | 247.55 | 2.01% | - |
| Aug 12, 2025 | 242.69 | 242.69 | 242.69 | 244.30 | 242.69 | -0.24% | - |
| Aug 11, 2025 | 243.28 | 243.28 | 243.28 | 244.90 | 243.28 | -1.29% | - |
| Aug 8, 2025 | 246.46 | 246.46 | 246.46 | 248.10 | 246.46 | 0.12% | - |
| Aug 7, 2025 | 246.16 | 246.16 | 246.16 | 247.80 | 246.16 | -1.12% | - |
| Aug 6, 2025 | 248.94 | 248.94 | 248.94 | 250.60 | 248.94 | -0.40% | - |
| Aug 5, 2025 | 249.94 | 249.94 | 249.94 | 251.60 | 249.94 | 2.44% | - |
| Aug 4, 2025 | 245.30 | 245.30 | 245.30 | 245.60 | 243.98 | 0.66% | 20 |
| Aug 1, 2025 | 242.39 | 242.39 | 242.39 | 244.00 | 242.39 | -2.94% | - |
| Jul 31, 2025 | 249.74 | 249.74 | 249.74 | 251.40 | 249.74 | -1.22% | - |
| Jul 30, 2025 | 252.82 | 252.82 | 252.82 | 254.50 | 252.82 | -0.31% | - |
| Jul 29, 2025 | 253.61 | 253.61 | 253.61 | 255.30 | 253.61 | 0.04% | - |
| Jul 28, 2025 | 253.51 | 253.51 | 253.51 | 255.20 | 253.51 | 1.51% | - |
| Jul 25, 2025 | 249.74 | 249.74 | 249.74 | 251.40 | 249.74 | -0.59% | - |
| Jul 24, 2025 | 251.23 | 251.23 | 251.23 | 252.90 | 251.23 | -0.43% | - |
| Jul 23, 2025 | 252.32 | 252.32 | 252.32 | 254.00 | 252.32 | 1.03% | - |
| Jul 22, 2025 | 249.74 | 249.74 | 249.74 | 251.40 | 249.74 | -0.12% | - |
| Jul 21, 2025 | 250.04 | 250.04 | 250.04 | 251.70 | 250.04 | - | - |
| Jul 18, 2025 | 250.04 | 250.04 | 250.04 | 251.70 | 250.04 | -0.08% | - |