Linde plc (BIT:1LINUS)
Italy
· Delayed Price · Currency is EUR 437.75
+4.00 (0.92%)
At close: Apr 28, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | 0.03% | - |
| Apr 24, 2026 | 435.10 | 435.10 | 435.10 | 433.60 | 433.60 | 1.11% | 1 |
| Apr 23, 2026 | 425.30 | 425.30 | 425.30 | 428.85 | 428.85 | 0.66% | 18 |
| Apr 22, 2026 | 423.25 | 425.00 | 420.75 | 426.05 | 426.05 | 1.39% | 238 |
| Apr 21, 2026 | 423.55 | 423.55 | 423.55 | 420.20 | 420.20 | -0.80% | 1 |
| Apr 20, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 1.67% | - |
| Apr 17, 2026 | 422.15 | 422.15 | 422.15 | 416.65 | 416.65 | -1.61% | 3 |
| Apr 16, 2026 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | 0.80% | - |
| Apr 15, 2026 | 423.75 | 423.75 | 423.00 | 420.10 | 420.10 | -0.34% | 18 |
| Apr 14, 2026 | 430.15 | 431.00 | 422.70 | 421.55 | 421.55 | -2.64% | 36 |
| Apr 13, 2026 | 429.90 | 434.15 | 428.80 | 433.00 | 433.00 | 1.44% | 123 |
| Apr 10, 2026 | 426.85 | 426.85 | 426.85 | 426.85 | 426.85 | -1.17% | - |
| Apr 9, 2026 | 429.10 | 429.10 | 427.35 | 431.90 | 431.90 | 2.42% | 6 |
| Apr 8, 2026 | 411.50 | 424.50 | 411.50 | 421.70 | 421.70 | -1.29% | 3 |
| Apr 7, 2026 | 432.75 | 434.65 | 429.35 | 427.20 | 427.20 | -1.39% | 23 |
| Apr 2, 2026 | 431.80 | 434.20 | 431.80 | 433.20 | 433.20 | 2.03% | 25 |
| Apr 1, 2026 | 429.60 | 429.60 | 429.60 | 424.60 | 424.60 | -1.67% | 12 |
| Mar 31, 2026 | 437.80 | 437.80 | 437.60 | 431.80 | 431.80 | -1.42% | 9 |
| Mar 30, 2026 | 426.20 | 426.20 | 426.20 | 438.00 | 438.00 | 3.01% | 1 |
| Mar 27, 2026 | 432.40 | 432.40 | 423.00 | 425.20 | 425.20 | -0.42% | 59 |
| Mar 26, 2026 | 422.80 | 430.40 | 422.80 | 427.00 | 427.00 | 0.99% | 51 |
| Mar 25, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 1.05% | - |
| Mar 24, 2026 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | 0.82% | - |
| Mar 23, 2026 | 432.20 | 432.20 | 418.80 | 415.00 | 415.00 | -2.35% | 234 |
| Mar 20, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.66% | - |
| Mar 19, 2026 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | -1.45% | - |
| Mar 18, 2026 | 430.80 | 430.80 | 429.20 | 428.40 | 428.40 | -0.28% | 23 |
| Mar 17, 2026 | 432.40 | 432.40 | 432.40 | 429.60 | 429.60 | -0.51% | 11 |
| Mar 16, 2026 | 431.00 | 433.60 | 430.80 | 431.80 | 431.80 | -0.51% | 70 |
| Mar 13, 2026 | 434.20 | 434.60 | 433.00 | 434.00 | 434.00 | 2.17% | 21 |
| Mar 12, 2026 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | 3.21% | - |
| Mar 11, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | 5.27% | - |
| Mar 10, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -6.01% | - |
| Mar 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.43% | 50 |
| Mar 6, 2026 | 420.60 | 423.80 | 414.80 | 417.80 | 417.80 | -1.42% | 25 |
| Mar 5, 2026 | 426.40 | 426.40 | 426.40 | 423.80 | 423.80 | -1.30% | 10 |
| Mar 4, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 0.37% | - |
| Mar 3, 2026 | 424.20 | 424.20 | 424.20 | 427.80 | 427.80 | -1.25% | 14 |
| Mar 2, 2026 | 427.00 | 432.60 | 427.00 | 433.20 | 433.20 | 1.79% | 36 |
| Feb 27, 2026 | 423.80 | 423.80 | 423.80 | 425.60 | 425.60 | -0.47% | 10 |
| Feb 26, 2026 | 431.80 | 431.80 | 431.80 | 427.60 | 427.60 | -0.23% | 1 |
| Feb 25, 2026 | 426.80 | 426.80 | 426.80 | 428.60 | 428.60 | 1.28% | 5 |
| Feb 24, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | 0.62% | - |
| Feb 23, 2026 | 418.60 | 418.60 | 418.60 | 420.60 | 420.60 | 0.86% | 20 |
| Feb 20, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.58% | - |
| Feb 19, 2026 | 411.00 | 411.00 | 411.00 | 414.60 | 414.60 | 0.48% | 4 |
| Feb 18, 2026 | 408.20 | 409.20 | 408.20 | 412.60 | 412.60 | 1.08% | 32 |
| Feb 17, 2026 | 405.40 | 408.20 | 405.40 | 408.20 | 408.20 | 0.94% | 6 |
| Feb 16, 2026 | 403.80 | 403.80 | 403.80 | 404.40 | 404.40 | -0.64% | 3 |
| Feb 13, 2026 | 393.20 | 404.20 | 393.20 | 407.00 | 407.00 | 1.85% | 94 |
| Feb 12, 2026 | 392.00 | 392.00 | 392.00 | 399.60 | 399.60 | 2.15% | 25 |
| Feb 11, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | 0.36% | - |
| Feb 10, 2026 | 386.80 | 386.80 | 386.80 | 389.80 | 389.80 | 2.36% | 8 |
| Feb 9, 2026 | 378.60 | 380.20 | 378.60 | 380.80 | 380.80 | -0.52% | 54 |
| Feb 6, 2026 | 386.40 | 387.60 | 385.20 | 382.80 | 382.80 | -3.19% | 50 |
| Feb 5, 2026 | 398.60 | 400.80 | 384.80 | 395.40 | 395.40 | -1.98% | 293 |
| Feb 4, 2026 | 393.80 | 393.80 | 393.80 | 403.40 | 403.40 | 2.44% | 26 |
| Feb 3, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | 1.03% | - |
| Feb 2, 2026 | 385.20 | 385.20 | 382.00 | 389.80 | 389.80 | 1.99% | 39 |
| Jan 30, 2026 | 381.20 | 381.20 | 380.00 | 382.20 | 382.20 | 1.33% | 98 |
| Jan 29, 2026 | 379.20 | 379.20 | 377.80 | 377.20 | 377.20 | -0.11% | 112 |
| Jan 28, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | -1.05% | - |
| Jan 27, 2026 | 384.80 | 385.00 | 379.60 | 381.60 | 381.60 | - | 172 |
| Jan 26, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.21% | 27 |
| Jan 23, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 0.79% | - |
| Jan 22, 2026 | 373.80 | 375.80 | 373.80 | 377.80 | 377.80 | 1.50% | 8 |
| Jan 21, 2026 | 368.40 | 368.40 | 368.40 | 372.20 | 372.20 | 1.25% | 6 |
| Jan 20, 2026 | 369.60 | 369.60 | 369.60 | 367.60 | 367.60 | -1.55% | 3 |
| Jan 19, 2026 | 350.00 | 372.20 | 350.00 | 373.40 | 373.40 | -0.90% | 2 |
| Jan 16, 2026 | 379.60 | 379.60 | 378.20 | 376.80 | 376.80 | -1.26% | 29 |
| Jan 15, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.37% | - |
| Jan 14, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 0.32% | - |
| Jan 13, 2026 | 382.20 | 382.20 | 381.00 | 379.00 | 379.00 | -0.32% | 11 |
| Jan 12, 2026 | 377.60 | 380.00 | 377.60 | 380.20 | 380.20 | 0.05% | 25 |
| Jan 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.96% | - |
| Jan 8, 2026 | 372.00 | 372.00 | 372.00 | 376.40 | 376.40 | 1.24% | 5 |
| Jan 7, 2026 | 372.00 | 373.80 | 372.00 | 371.80 | 371.80 | -0.69% | 9 |
| Jan 6, 2026 | 369.40 | 369.40 | 369.40 | 374.40 | 374.40 | 1.91% | 3 |
| Jan 5, 2026 | 365.20 | 365.20 | 365.20 | 367.40 | 367.40 | 0.71% | 10 |
| Jan 2, 2026 | 362.60 | 362.60 | 362.60 | 364.80 | 364.80 | 0.50% | 7 |
| Dec 30, 2025 | 364.40 | 364.40 | 362.80 | 363.00 | 363.00 | 0.22% | 4 |
| Dec 29, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | 0.72% | - |
| Dec 23, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -0.33% | - |
| Dec 22, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | 0.45% | - |
| Dec 19, 2025 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | -0.50% | - |
| Dec 18, 2025 | 372.80 | 372.80 | 358.80 | 361.00 | 361.00 | 0.50% | 7 |
| Dec 17, 2025 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | 0.84% | - |
| Dec 16, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - | - |
| Dec 15, 2025 | 356.00 | 356.00 | 356.00 | 356.20 | 356.20 | 0.74% | 10 |
| Dec 12, 2025 | 345.00 | 352.60 | 345.00 | 353.60 | 353.60 | 3.88% | 88 |
| Dec 11, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 1.07% | - |
| Dec 10, 2025 | 334.00 | 336.60 | 334.00 | 336.80 | 336.80 | -1.00% | 94 |
| Dec 9, 2025 | 345.80 | 345.80 | 337.00 | 340.20 | 340.20 | 0.77% | 43 |
| Dec 8, 2025 | 341.80 | 344.00 | 337.60 | 337.60 | 337.60 | -2.14% | 9 |
| 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 |