Air Products and Chemicals, Inc. (BIT:1APD)
Italy
· Delayed Price · Currency is EUR 257.70
0.00 (0.00%)
At close: Apr 28, 2026
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 262.00 | 262.00 | 257.70 | 258.80 | 258.80 | 0.43% | 2 |
| Apr 27, 2026 | 258.40 | 258.40 | 258.40 | 257.70 | 257.70 | -0.23% | 5 |
| Apr 24, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.08% | - |
| Apr 23, 2026 | 250.50 | 250.50 | 250.50 | 258.10 | 258.10 | 1.98% | 1 |
| Apr 22, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.44% | - |
| Apr 21, 2026 | 251.70 | 251.70 | 251.70 | 252.00 | 252.00 | -0.24% | 2 |
| Apr 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 2.02% | - |
| Apr 17, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.67% | - |
| Apr 16, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.92% | - |
| Apr 15, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.24% | - |
| Apr 14, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -1.77% | - |
| Apr 13, 2026 | 257.90 | 257.90 | 257.90 | 254.60 | 254.60 | 0.67% | 30 |
| Apr 10, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -1.37% | - |
| Apr 9, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 3.64% | - |
| Apr 8, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -3.21% | - |
| Apr 7, 2026 | 256.00 | 256.00 | 256.00 | 255.60 | 255.60 | -0.31% | 7 |
| Apr 2, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 4.02% | - |
| Apr 1, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 2.20% | - |
| Mar 31, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -6.33% | - |
| Mar 30, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 255.92 | 1.82% | - |
| Mar 27, 2026 | 254.00 | 254.00 | 254.00 | 252.90 | 251.35 | -0.32% | 1 |
| Mar 26, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 252.14 | 1.85% | - |
| Mar 25, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 247.57 | 0.40% | - |
| Mar 24, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 246.58 | 3.20% | - |
| Mar 23, 2026 | 243.00 | 243.70 | 243.00 | 240.40 | 238.92 | -1.76% | 3 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.20 | -0.45% | - |
| Mar 19, 2026 | 248.60 | 248.60 | 248.60 | 245.80 | 244.29 | -1.17% | 1 |
| Mar 18, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.17 | - | - |
| Mar 17, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.17 | -0.48% | - |
| Mar 16, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 248.37 | -2.19% | - |
| Mar 13, 2026 | 257.00 | 257.00 | 257.00 | 255.50 | 253.93 | 1.59% | 3 |
| Mar 12, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 249.96 | 5.19% | - |
| Mar 11, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 237.63 | 1.70% | - |
| Mar 10, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 233.66 | -0.72% | - |
| Mar 9, 2026 | 236.90 | 236.90 | 236.00 | 236.80 | 235.35 | -0.04% | 21 |
| Mar 6, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 235.45 | -0.63% | - |
| Mar 5, 2026 | 234.40 | 234.40 | 234.40 | 238.40 | 236.94 | 2.01% | 7 |
| Mar 4, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 232.27 | -0.38% | - |
| Mar 3, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.16 | 0.30% | - |
| Mar 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 232.46 | 0.26% | - |
| Feb 27, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 231.87 | -0.85% | - |
| Feb 26, 2026 | 235.30 | 235.30 | 235.30 | 235.30 | 233.86 | -1.13% | - |
| Feb 25, 2026 | 237.60 | 237.60 | 237.60 | 238.00 | 236.54 | -0.08% | 3 |
| Feb 24, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.74 | -0.50% | - |
| Feb 23, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 237.93 | 0.42% | - |
| Feb 20, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 236.94 | -0.04% | - |
| Feb 19, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.04 | 0.13% | - |
| Feb 18, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.74 | 0.97% | - |
| Feb 17, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 234.45 | -0.59% | - |
| Feb 16, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 235.84 | -1.45% | - |
| Feb 13, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 239.32 | -3.02% | - |
| Feb 12, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 246.78 | 0.44% | - |
| Feb 11, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 245.68 | 0.90% | - |
| Feb 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.50 | 2.73% | - |
| Feb 9, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.04 | -1.08% | - |
| Feb 6, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 239.62 | 0.08% | - |
| Feb 5, 2026 | 242.40 | 242.40 | 242.40 | 240.90 | 239.42 | - | 14 |
| Feb 4, 2026 | 236.00 | 236.00 | 236.00 | 240.90 | 239.42 | 4.33% | 3 |
| Feb 3, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 229.48 | -0.04% | - |
| Feb 2, 2026 | 230.80 | 230.80 | 230.80 | 231.00 | 229.58 | 2.12% | 20 |
| Jan 30, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 224.81 | 5.60% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 212.89 | -0.97% | - |
| Jan 28, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 214.97 | -0.96% | - |
| Jan 27, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.06 | -1.53% | - |
| Jan 26, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.44 | 0.14% | - |
| Jan 23, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 220.14 | -2.25% | - |
| Jan 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.21 | 1.98% | - |
| Jan 21, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 220.84 | 0.36% | - |
| Jan 20, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 220.04 | -2.38% | - |
| Jan 19, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 225.41 | -1.09% | - |
| Jan 16, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 227.89 | -0.99% | - |
| Jan 15, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.18 | -0.09% | - |
| Jan 14, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 230.38 | 1.49% | - |
| Jan 13, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.00 | - | - |
| Jan 12, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.00 | 1.24% | - |
| Jan 9, 2026 | 225.40 | 225.40 | 225.40 | 225.60 | 224.22 | 0.98% | 19 |
| Jan 8, 2026 | 227.90 | 227.90 | 227.90 | 223.40 | 222.03 | 1.50% | 19 |
| Jan 7, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 218.75 | -0.27% | - |
| Jan 6, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 219.35 | 2.03% | - |
| Jan 5, 2026 | 212.30 | 212.30 | 212.30 | 216.30 | 214.97 | 1.93% | 1 |
| Jan 2, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 210.90 | 0.57% | - |
| Dec 30, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 209.71 | 0.09% | - |
| Dec 29, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 209.51 | 2.28% | - |
| Dec 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 204.84 | -1.25% | - |
| Dec 22, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 207.42 | 0.68% | - |
| Dec 19, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 206.03 | -1.85% | - |
| Dec 18, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 209.90 | 0.91% | - |
| Dec 17, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 208.02 | 1.41% | - |
| Dec 16, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 205.13 | - | - |
| Dec 15, 2025 | 205.90 | 205.90 | 205.90 | 206.40 | 205.13 | 0.44% | 10 |
| Dec 12, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 204.24 | 0.39% | - |
| Dec 11, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 203.44 | 2.74% | - |
| Dec 10, 2025 | 197.35 | 200.00 | 197.35 | 199.25 | 198.03 | -2.18% | 3 |
| Dec 9, 2025 | 201.80 | 201.80 | 201.80 | 203.70 | 202.45 | -2.16% | 6 |
| Dec 8, 2025 | 207.80 | 207.80 | 207.80 | 208.20 | 206.92 | -8.16% | 3 |
| Dec 5, 2025 | 226.70 | 226.70 | 226.70 | 226.70 | 225.31 | 1.84% | - |
| Dec 4, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.23 | -0.31% | - |
| Dec 3, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 221.93 | 1.00% | - |
| Dec 2, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 219.74 | -1.95% | - |
| Dec 1, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 224.12 | -0.09% | - |