Linde plc (BIT:1LINUS)
Italy
· Delayed Price · Currency is EUR 349.20
-1.40 (-0.40%)
Last updated: Dec 3, 2025, 9:00 AM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 347.20 | 347.60 | 347.20 | 345.00 | 345.00 | -0.63% | 5 |
| Dec 4, 2025 | 351.60 | 351.60 | 351.60 | 347.20 | 347.20 | -0.57% | 10 |
| Dec 3, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | -0.40% | - |
| Dec 2, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.74% | - |
| Dec 1, 2025 | 352.40 | 352.40 | 352.40 | 353.20 | 351.91 | -2.59% | 13 |
| Nov 28, 2025 | 353.00 | 353.00 | 353.00 | 362.60 | 361.27 | 2.72% | 70 |
| Nov 27, 2025 | 351.71 | 351.71 | 351.71 | 353.00 | 351.71 | 0.17% | - |
| Nov 26, 2025 | 351.11 | 351.11 | 351.11 | 352.40 | 351.11 | -0.06% | - |
| Nov 25, 2025 | 355.00 | 356.60 | 355.00 | 352.60 | 351.31 | -0.90% | 69 |
| Nov 24, 2025 | 357.60 | 357.60 | 355.00 | 355.80 | 354.50 | -1.17% | 5 |
| Nov 21, 2025 | 336.40 | 355.20 | 336.40 | 360.00 | 358.68 | 0.45% | 92 |
| Nov 20, 2025 | 360.20 | 360.20 | 360.20 | 358.40 | 357.09 | 0.56% | 33 |
| Nov 19, 2025 | 359.00 | 359.00 | 359.00 | 356.40 | 355.10 | -0.89% | 75 |
| Nov 18, 2025 | 358.28 | 358.28 | 358.28 | 359.60 | 358.28 | -0.55% | - |
| Nov 17, 2025 | 365.00 | 365.00 | 361.80 | 361.60 | 360.28 | -1.09% | 36 |
| Nov 14, 2025 | 369.20 | 369.20 | 369.20 | 365.60 | 364.26 | -0.16% | 3 |
| Nov 13, 2025 | 370.00 | 370.00 | 366.60 | 366.20 | 364.86 | -0.49% | 75 |
| Nov 12, 2025 | 367.20 | 367.20 | 367.00 | 368.00 | 366.65 | -0.05% | 114 |
| Nov 11, 2025 | 364.80 | 368.80 | 364.40 | 368.20 | 366.85 | 1.60% | 232 |
| Nov 10, 2025 | 361.07 | 361.07 | 361.07 | 362.40 | 361.07 | -0.33% | - |
| Nov 7, 2025 | 362.27 | 362.27 | 362.27 | 363.60 | 362.27 | 0.39% | - |
| Nov 6, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 360.87 | -0.28% | 19 |
| Nov 5, 2025 | 366.60 | 366.60 | 366.60 | 363.20 | 361.87 | -0.55% | 30 |
| Nov 4, 2025 | 356.80 | 357.60 | 356.80 | 365.20 | 363.86 | 2.13% | 23 |
| Nov 3, 2025 | 365.00 | 366.00 | 360.80 | 357.60 | 356.29 | -2.08% | 54 |
| Oct 31, 2025 | 372.80 | 372.80 | 365.00 | 365.20 | 363.86 | -2.72% | 64 |
| Oct 30, 2025 | 373.00 | 375.80 | 373.00 | 375.40 | 374.03 | 0.75% | 40 |
| Oct 29, 2025 | 379.00 | 379.00 | 379.00 | 372.60 | 371.24 | -1.74% | 10 |
| Oct 28, 2025 | 382.00 | 382.00 | 382.00 | 379.20 | 377.81 | -1.35% | 30 |
| Oct 27, 2025 | 381.20 | 381.20 | 381.20 | 384.40 | 382.99 | -0.26% | 13 |
| Oct 24, 2025 | 388.40 | 388.40 | 388.40 | 385.40 | 383.99 | -0.57% | 25 |
| Oct 23, 2025 | 386.18 | 386.18 | 386.18 | 387.60 | 386.18 | -0.77% | - |
| Oct 22, 2025 | 390.40 | 390.40 | 389.20 | 390.60 | 389.17 | 0.93% | 60 |
| Oct 21, 2025 | 385.58 | 385.58 | 385.58 | 387.00 | 385.58 | 0.05% | - |
| Oct 20, 2025 | 385.38 | 385.38 | 385.38 | 386.80 | 385.38 | 0.83% | - |
| Oct 17, 2025 | 376.60 | 382.60 | 376.60 | 383.60 | 382.20 | -0.31% | 28 |
| Oct 16, 2025 | 389.40 | 389.60 | 389.40 | 384.80 | 383.39 | -2.38% | 59 |
| Oct 15, 2025 | 394.60 | 394.60 | 394.60 | 394.20 | 392.76 | -0.35% | 12 |
| Oct 14, 2025 | 394.15 | 394.15 | 394.15 | 395.60 | 394.15 | -0.30% | - |
| Oct 13, 2025 | 395.35 | 395.35 | 395.35 | 396.80 | 395.35 | 0.20% | - |
| Oct 10, 2025 | 394.55 | 394.55 | 394.55 | 396.00 | 394.55 | -1.44% | - |
| Oct 9, 2025 | 400.33 | 400.33 | 400.33 | 401.80 | 400.33 | -0.84% | - |
| Oct 8, 2025 | 405.80 | 405.80 | 405.80 | 405.20 | 403.72 | 1.15% | 20 |
| Oct 7, 2025 | 399.13 | 399.13 | 399.13 | 400.60 | 399.13 | -0.05% | - |
| Oct 6, 2025 | 399.33 | 399.33 | 399.33 | 400.80 | 399.33 | 1.21% | - |
| Oct 3, 2025 | 398.20 | 398.20 | 398.00 | 396.00 | 394.55 | -1.15% | 82 |
| Oct 2, 2025 | 395.60 | 395.60 | 395.40 | 400.60 | 399.13 | 0.60% | 84 |
| Oct 1, 2025 | 402.60 | 402.60 | 398.40 | 398.20 | 396.74 | -2.02% | 20 |
| Sep 30, 2025 | 404.91 | 404.91 | 404.91 | 406.40 | 404.91 | 0.30% | - |
| Sep 29, 2025 | 404.60 | 404.60 | 404.60 | 405.20 | 403.72 | 0.45% | 12 |
| Sep 26, 2025 | 406.40 | 406.40 | 404.40 | 403.40 | 401.92 | -0.49% | 22 |
| Sep 25, 2025 | 402.20 | 402.20 | 402.20 | 405.40 | 403.92 | -0.49% | 13 |
| Sep 24, 2025 | 405.91 | 405.91 | 405.91 | 407.40 | 405.91 | - | - |
| Sep 23, 2025 | 405.91 | 405.91 | 405.91 | 407.40 | 405.91 | 0.74% | - |
| Sep 22, 2025 | 402.92 | 402.92 | 402.92 | 404.40 | 402.92 | -0.20% | - |
| Sep 19, 2025 | 403.72 | 403.72 | 403.72 | 405.20 | 403.72 | 0.65% | - |
| Sep 18, 2025 | 401.13 | 401.13 | 401.13 | 402.60 | 401.13 | 0.60% | - |
| Sep 17, 2025 | 398.74 | 398.74 | 398.74 | 400.20 | 398.73 | 0.20% | - |
| Sep 16, 2025 | 397.94 | 397.94 | 397.94 | 399.40 | 397.94 | -2.16% | - |
| Sep 15, 2025 | 411.00 | 411.00 | 411.00 | 408.20 | 406.71 | -0.83% | 15 |
| Sep 12, 2025 | 410.40 | 410.40 | 410.40 | 411.60 | 410.09 | 0.73% | 1 |
| Sep 11, 2025 | 393.40 | 393.40 | 393.40 | 408.60 | 407.10 | 1.84% | 1 |
| Sep 10, 2025 | 403.00 | 403.00 | 403.00 | 401.20 | 399.73 | -0.35% | 12 |
| Sep 9, 2025 | 401.13 | 401.13 | 401.13 | 402.60 | 401.13 | -0.25% | - |
| Sep 8, 2025 | 402.12 | 402.12 | 402.12 | 403.60 | 402.12 | 1.15% | - |
| Sep 5, 2025 | 397.54 | 397.54 | 397.54 | 399.00 | 397.54 | -1.53% | - |
| Sep 4, 2025 | 403.72 | 403.72 | 403.72 | 405.20 | 403.72 | -0.15% | - |
| Sep 3, 2025 | 407.40 | 407.40 | 407.40 | 405.80 | 404.31 | -0.39% | 8 |
| Sep 2, 2025 | 404.63 | 404.63 | 404.63 | 407.40 | 404.63 | - | - |
| Sep 1, 2025 | 404.63 | 404.63 | 404.63 | 407.40 | 404.63 | -0.63% | - |
| Aug 29, 2025 | 414.00 | 414.00 | 414.00 | 410.00 | 407.21 | -0.44% | 8 |
| Aug 28, 2025 | 409.00 | 409.00 | 409.00 | 411.80 | 409.00 | -1.06% | - |
| Aug 27, 2025 | 412.40 | 412.40 | 412.40 | 416.20 | 413.37 | 1.36% | 7 |
| Aug 26, 2025 | 407.81 | 407.81 | 407.81 | 410.60 | 407.80 | 0.20% | - |
| Aug 25, 2025 | 407.01 | 407.01 | 407.01 | 409.80 | 407.01 | -0.34% | - |
| Aug 22, 2025 | 411.40 | 411.40 | 411.40 | 411.20 | 408.40 | -1.06% | 2 |
| Aug 21, 2025 | 413.00 | 413.00 | 413.00 | 415.60 | 412.77 | 0.34% | 15 |
| Aug 20, 2025 | 411.38 | 411.38 | 411.38 | 414.20 | 411.38 | 0.73% | - |
| Aug 19, 2025 | 395.60 | 395.60 | 395.60 | 411.20 | 408.40 | 0.24% | 1 |
| Aug 18, 2025 | 411.80 | 411.80 | 409.00 | 410.20 | 407.41 | 0.59% | 20 |
| Aug 14, 2025 | 405.20 | 405.20 | 405.20 | 407.80 | 405.02 | 1.24% | 5 |
| Aug 13, 2025 | 400.00 | 403.00 | 400.00 | 402.80 | 400.06 | -0.44% | 25 |
| Aug 12, 2025 | 401.85 | 401.85 | 401.85 | 404.60 | 401.85 | 0.60% | - |
| Aug 11, 2025 | 417.00 | 417.00 | 417.00 | 402.20 | 399.46 | -0.64% | 1 |
| Aug 8, 2025 | 401.00 | 401.00 | 401.00 | 404.80 | 402.04 | 1.00% | 30 |
| Aug 7, 2025 | 398.07 | 398.07 | 398.07 | 400.80 | 398.07 | -1.28% | - |
| Aug 6, 2025 | 417.80 | 417.80 | 406.00 | 406.00 | 403.24 | 0.20% | 6 |
| Aug 5, 2025 | 402.44 | 402.44 | 402.44 | 405.20 | 402.44 | 0.45% | - |
| Aug 4, 2025 | 400.65 | 400.65 | 400.65 | 403.40 | 400.65 | 1.56% | - |
| Aug 1, 2025 | 407.60 | 408.00 | 406.00 | 397.20 | 394.50 | -2.02% | 83 |
| Jul 31, 2025 | 405.00 | 405.00 | 404.80 | 405.40 | 402.64 | -1.03% | 2 |
| Jul 30, 2025 | 415.00 | 415.00 | 410.80 | 409.60 | 406.81 | 0.29% | 2 |
| Jul 29, 2025 | 406.40 | 407.00 | 405.40 | 408.40 | 405.62 | 1.04% | 7 |
| Jul 28, 2025 | 403.40 | 403.40 | 403.40 | 404.20 | 401.45 | 1.46% | 2 |
| Jul 25, 2025 | 400.40 | 402.40 | 400.40 | 398.40 | 395.69 | -0.75% | 16 |
| Jul 24, 2025 | 400.00 | 400.00 | 400.00 | 401.40 | 398.67 | 0.10% | 10 |
| Jul 23, 2025 | 398.27 | 398.27 | 398.27 | 401.00 | 398.27 | -0.20% | - |
| Jul 22, 2025 | 399.07 | 399.07 | 399.07 | 401.80 | 399.06 | -0.50% | - |
| Jul 21, 2025 | 401.05 | 401.05 | 401.05 | 403.80 | 401.05 | 1.76% | - |
| Jul 18, 2025 | 395.80 | 395.80 | 395.80 | 396.80 | 394.10 | 0.10% | 25 |