Air Products and Chemicals, Inc. (ETR:AP3)
Germany
· Delayed Price · Currency is EUR 238.50
+4.90 (2.10%)
At close: Mar 5, 2026
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 232.60 | 233.60 | 232.60 | 233.60 | 233.60 | -0.60% | 1 |
| Mar 3, 2026 | 236.80 | 236.80 | 233.00 | 235.00 | 235.00 | 0.38% | 855 |
| Mar 2, 2026 | 232.50 | 234.40 | 228.00 | 234.10 | 234.10 | 0.34% | 402 |
| Feb 27, 2026 | 233.80 | 233.80 | 232.90 | 233.30 | 233.30 | -0.55% | 54 |
| Feb 26, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.43% | - |
| Feb 25, 2026 | 238.40 | 238.40 | 238.00 | 238.00 | 238.00 | -0.54% | 10 |
| Feb 24, 2026 | 242.40 | 242.40 | 239.30 | 239.30 | 239.30 | -0.08% | 9 |
| Feb 23, 2026 | 238.40 | 240.80 | 237.60 | 239.50 | 239.50 | 0.42% | 69 |
| Feb 20, 2026 | 239.80 | 239.80 | 238.50 | 238.50 | 238.50 | -0.13% | 18 |
| Feb 19, 2026 | 240.60 | 240.60 | 238.60 | 238.80 | 238.80 | 0.34% | 723 |
| Feb 18, 2026 | 234.30 | 238.20 | 234.30 | 238.00 | 238.00 | 0.93% | 9 |
| Feb 17, 2026 | 236.70 | 236.70 | 235.30 | 235.80 | 235.80 | -1.42% | 36 |
| Feb 16, 2026 | 237.20 | 239.20 | 237.20 | 239.20 | 239.20 | -0.54% | 24 |
| Feb 13, 2026 | 242.70 | 242.70 | 237.40 | 240.50 | 240.50 | -3.18% | 472 |
| Feb 12, 2026 | 244.70 | 248.40 | 244.40 | 248.40 | 248.40 | 0.36% | 251 |
| Feb 11, 2026 | 240.70 | 247.50 | 240.70 | 247.50 | 247.50 | 1.10% | 19 |
| Feb 10, 2026 | 243.50 | 244.80 | 243.50 | 244.80 | 244.80 | 2.60% | 79 |
| Feb 9, 2026 | 241.90 | 241.90 | 236.40 | 238.60 | 238.60 | -1.04% | 32 |
| Feb 6, 2026 | 241.80 | 241.80 | 241.10 | 241.10 | 241.10 | 0.21% | 44 |
| Feb 5, 2026 | 241.30 | 243.20 | 240.60 | 240.60 | 240.60 | -0.17% | 266 |
| Feb 4, 2026 | 234.60 | 241.10 | 234.60 | 241.00 | 241.00 | 4.33% | 213 |
| Feb 3, 2026 | 230.20 | 233.70 | 230.20 | 231.00 | 231.00 | -0.04% | 50 |
| Feb 2, 2026 | 227.70 | 231.10 | 227.70 | 231.10 | 231.10 | 2.30% | 396 |
| Jan 30, 2026 | 210.90 | 225.90 | 210.90 | 225.90 | 225.90 | 5.17% | 448 |
| Jan 29, 2026 | 214.20 | 215.50 | 212.70 | 214.80 | 214.80 | -0.60% | 592 |
| Jan 28, 2026 | 217.90 | 218.10 | 215.20 | 216.10 | 216.10 | -0.78% | 400 |
| Jan 27, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -1.58% | - |
| Jan 26, 2026 | 219.80 | 221.30 | 219.80 | 221.30 | 221.30 | -0.32% | 1 |
| Jan 23, 2026 | 225.30 | 225.30 | 221.60 | 222.00 | 222.00 | -2.16% | 27 |
| Jan 22, 2026 | 225.70 | 226.90 | 225.70 | 226.90 | 226.90 | 2.16% | 135 |
| Jan 21, 2026 | 220.60 | 222.10 | 220.60 | 222.10 | 222.10 | 0.27% | 40 |
| Jan 20, 2026 | 226.20 | 226.20 | 221.50 | 221.50 | 221.50 | -2.16% | 67 |
| Jan 19, 2026 | 225.00 | 230.00 | 225.00 | 226.40 | 226.40 | -1.22% | 89 |
| Jan 16, 2026 | 229.20 | 229.30 | 229.20 | 229.20 | 229.20 | -0.95% | 17 |
| Jan 15, 2026 | 231.60 | 231.60 | 230.20 | 231.40 | 231.40 | -0.34% | 205 |
| Jan 14, 2026 | 230.30 | 232.20 | 229.90 | 232.20 | 232.20 | 1.62% | 30 |
| Jan 13, 2026 | 229.00 | 229.00 | 227.90 | 228.50 | 228.50 | -0.17% | 60 |
| Jan 12, 2026 | 224.50 | 228.90 | 224.50 | 228.90 | 228.90 | 1.60% | 105 |
| Jan 9, 2026 | 224.30 | 225.30 | 223.30 | 225.30 | 225.30 | -1.27% | 178 |
| Jan 8, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 3.59% | 20 |
| Jan 7, 2026 | 221.10 | 221.10 | 219.80 | 220.30 | 220.30 | -0.05% | 20 |
| Jan 6, 2026 | 219.40 | 220.40 | 219.40 | 220.40 | 220.40 | 1.57% | 74 |
| Jan 5, 2026 | 215.70 | 217.00 | 214.40 | 217.00 | 217.00 | 2.50% | 110 |
| Jan 2, 2026 | 211.40 | 211.70 | 206.70 | 211.70 | 211.70 | 0.43% | 357 |
| Dec 30, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 209.28 | -0.09% | 10 |
| Dec 29, 2025 | 208.40 | 211.00 | 208.00 | 211.00 | 209.47 | 2.33% | 1,258 |
| Dec 23, 2025 | 209.70 | 209.70 | 206.20 | 206.20 | 204.71 | -1.06% | 64 |
| Dec 22, 2025 | 207.00 | 208.40 | 203.00 | 208.40 | 206.89 | 0.53% | 189 |
| Dec 19, 2025 | 205.00 | 207.60 | 205.00 | 207.30 | 205.80 | -1.89% | 67 |
| Dec 18, 2025 | 209.60 | 211.30 | 209.60 | 211.30 | 209.77 | 1.15% | 315 |
| Dec 17, 2025 | 205.20 | 210.10 | 205.20 | 208.90 | 207.39 | 0.82% | 19 |
| Dec 16, 2025 | 207.40 | 207.40 | 205.10 | 207.20 | 205.70 | 0.39% | 106 |
| Dec 15, 2025 | 208.30 | 208.30 | 204.80 | 206.40 | 204.91 | 0.19% | 327 |
| Dec 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.51 | 0.49% | - |
| Dec 11, 2025 | 200.60 | 205.00 | 200.60 | 205.00 | 203.52 | 2.96% | 230 |
| Dec 10, 2025 | 197.50 | 199.85 | 197.50 | 199.10 | 197.66 | -2.35% | 334 |
| Dec 9, 2025 | 202.60 | 203.90 | 202.00 | 203.90 | 202.43 | -1.78% | 617 |
| Dec 8, 2025 | 224.50 | 225.70 | 206.50 | 207.60 | 206.10 | -8.34% | 189 |
| Dec 5, 2025 | 223.90 | 227.20 | 223.90 | 226.50 | 224.86 | 2.03% | 1,128 |
| Dec 4, 2025 | 223.40 | 223.40 | 221.30 | 222.00 | 220.40 | -0.54% | 32 |
| Dec 3, 2025 | 220.00 | 223.50 | 220.00 | 223.20 | 221.59 | 0.95% | 51 |
| Dec 2, 2025 | 221.60 | 221.60 | 221.10 | 221.10 | 219.50 | -1.99% | 1 |
| Dec 1, 2025 | 225.00 | 225.60 | 220.50 | 225.60 | 223.97 | - | 578 |
| Nov 28, 2025 | 221.20 | 225.60 | 221.20 | 225.60 | 223.97 | 1.30% | 50 |
| Nov 27, 2025 | 222.00 | 223.50 | 220.10 | 222.70 | 221.09 | -0.85% | 52 |
| Nov 26, 2025 | 222.80 | 225.30 | 222.80 | 224.60 | 222.98 | 0.81% | 152 |
| Nov 25, 2025 | 221.50 | 223.20 | 217.90 | 222.80 | 221.19 | 0.27% | 385 |
| Nov 24, 2025 | 225.20 | 225.20 | 222.20 | 222.20 | 220.59 | 0.41% | 4 |
| Nov 21, 2025 | 218.00 | 221.80 | 218.00 | 221.30 | 219.70 | 1.37% | 73 |
| Nov 19, 2025 | 216.10 | 218.30 | 216.10 | 218.30 | 216.72 | 0.78% | 12 |
| Nov 18, 2025 | 217.50 | 217.50 | 215.70 | 216.60 | 215.03 | -1.95% | 119 |
| Nov 17, 2025 | 226.00 | 226.00 | 220.90 | 220.90 | 219.30 | -1.87% | 87 |
| Nov 14, 2025 | 226.90 | 226.90 | 224.00 | 225.10 | 223.47 | -0.40% | 172 |
| Nov 13, 2025 | 226.40 | 226.40 | 225.00 | 226.00 | 224.37 | -0.57% | 198 |
| Nov 12, 2025 | 225.90 | 229.00 | 225.90 | 227.30 | 225.66 | 0.18% | 158 |
| Nov 11, 2025 | 223.30 | 226.90 | 223.30 | 226.90 | 225.26 | 1.75% | 50 |
| Nov 10, 2025 | 227.40 | 227.40 | 223.00 | 223.00 | 221.39 | -0.49% | 64 |
| Nov 7, 2025 | 226.40 | 226.40 | 224.10 | 224.10 | 222.48 | -1.84% | 255 |
| Nov 6, 2025 | 210.00 | 228.30 | 210.00 | 228.30 | 226.65 | 10.56% | 166 |
| Nov 5, 2025 | 208.80 | 210.60 | 206.50 | 206.50 | 205.01 | -0.86% | 126 |
| Nov 4, 2025 | 206.00 | 208.30 | 205.90 | 208.30 | 206.79 | 0.63% | 49 |
| Nov 3, 2025 | 211.80 | 212.60 | 207.00 | 207.00 | 205.50 | -1.43% | 800 |
| Oct 31, 2025 | 211.20 | 211.20 | 208.90 | 210.00 | 208.48 | -2.14% | 748 |
| Oct 30, 2025 | 216.30 | 216.30 | 213.30 | 214.60 | 213.05 | -1.11% | 125 |
| Oct 29, 2025 | 217.50 | 219.70 | 217.00 | 217.00 | 215.43 | -1.00% | 124 |
| Oct 28, 2025 | 220.10 | 220.10 | 219.10 | 219.20 | 217.62 | -0.77% | 181 |
| Oct 27, 2025 | 219.40 | 220.90 | 219.40 | 220.90 | 219.30 | 0.78% | 205 |
| Oct 24, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 217.62 | 0.64% | - |
| Oct 23, 2025 | 219.30 | 219.80 | 217.00 | 217.80 | 216.23 | -0.77% | 27 |
| Oct 22, 2025 | 219.70 | 219.70 | 219.50 | 219.50 | 217.91 | -0.50% | 91 |
| Oct 21, 2025 | 217.30 | 220.60 | 217.30 | 220.60 | 219.01 | 1.29% | 163 |
| Oct 20, 2025 | 220.10 | 220.20 | 217.80 | 217.80 | 216.23 | 0.28% | 72 |
| Oct 17, 2025 | 215.30 | 217.20 | 213.70 | 217.20 | 215.63 | -1.05% | 1,589 |
| Oct 16, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 217.91 | -1.61% | 3 |
| Oct 15, 2025 | 227.40 | 227.40 | 223.10 | 223.10 | 221.49 | -1.72% | 17 |
| Oct 14, 2025 | 225.80 | 227.00 | 223.80 | 227.00 | 225.36 | 0.13% | 85 |
| Oct 13, 2025 | 223.50 | 226.70 | 223.50 | 226.70 | 225.06 | 0.76% | 14 |
| Oct 10, 2025 | 228.00 | 228.50 | 225.00 | 225.00 | 223.37 | -1.53% | 32 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.50 | 228.50 | 226.85 | -1.59% | 41 |
| Oct 8, 2025 | 232.30 | 232.30 | 232.20 | 232.20 | 230.52 | 0.09% | 210 |