Air Products and Chemicals, Inc. (ETR:AP3)
Germany
· Delayed Price · Currency is EUR 222.00
-1.20 (-0.54%)
At close: Dec 4, 2025
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.90 | 227.20 | 223.90 | 226.50 | 226.50 | 2.03% | 1,128 |
| Dec 4, 2025 | 223.40 | 223.40 | 221.30 | 222.00 | 222.00 | -0.54% | 32 |
| Dec 3, 2025 | 220.00 | 223.50 | 220.00 | 223.20 | 223.20 | 0.95% | 51 |
| Dec 2, 2025 | 221.60 | 221.60 | 221.10 | 221.10 | 221.10 | -1.99% | 1 |
| Dec 1, 2025 | 225.00 | 225.60 | 220.50 | 225.60 | 225.60 | - | 578 |
| Nov 28, 2025 | 221.20 | 225.60 | 221.20 | 225.60 | 225.60 | 1.30% | 50 |
| Nov 27, 2025 | 222.00 | 223.50 | 220.10 | 222.70 | 222.70 | -0.85% | 52 |
| Nov 26, 2025 | 222.80 | 225.30 | 222.80 | 224.60 | 224.60 | 0.81% | 152 |
| Nov 25, 2025 | 221.50 | 223.20 | 217.90 | 222.80 | 222.80 | 0.27% | 385 |
| Nov 24, 2025 | 225.20 | 225.20 | 222.20 | 222.20 | 222.20 | 0.41% | 4 |
| Nov 21, 2025 | 218.00 | 221.80 | 218.00 | 221.30 | 221.30 | 1.37% | 73 |
| Nov 19, 2025 | 216.10 | 218.30 | 216.10 | 218.30 | 218.30 | 0.78% | 12 |
| Nov 18, 2025 | 217.50 | 217.50 | 215.70 | 216.60 | 216.60 | -1.95% | 119 |
| Nov 17, 2025 | 226.00 | 226.00 | 220.90 | 220.90 | 220.90 | -1.87% | 87 |
| Nov 14, 2025 | 226.90 | 226.90 | 224.00 | 225.10 | 225.10 | -0.40% | 172 |
| Nov 13, 2025 | 226.40 | 226.40 | 225.00 | 226.00 | 226.00 | -0.57% | 198 |
| Nov 12, 2025 | 225.90 | 229.00 | 225.90 | 227.30 | 227.30 | 0.18% | 158 |
| Nov 11, 2025 | 223.30 | 226.90 | 223.30 | 226.90 | 226.90 | 1.75% | 50 |
| Nov 10, 2025 | 227.40 | 227.40 | 223.00 | 223.00 | 223.00 | -0.49% | 64 |
| Nov 7, 2025 | 226.40 | 226.40 | 224.10 | 224.10 | 224.10 | -1.84% | 255 |
| Nov 6, 2025 | 210.00 | 228.30 | 210.00 | 228.30 | 228.30 | 10.56% | 166 |
| Nov 5, 2025 | 208.80 | 210.60 | 206.50 | 206.50 | 206.50 | -0.86% | 126 |
| Nov 4, 2025 | 206.00 | 208.30 | 205.90 | 208.30 | 208.30 | 0.63% | 49 |
| Nov 3, 2025 | 211.80 | 212.60 | 207.00 | 207.00 | 207.00 | -1.43% | 800 |
| Oct 31, 2025 | 211.20 | 211.20 | 208.90 | 210.00 | 210.00 | -2.14% | 748 |
| Oct 30, 2025 | 216.30 | 216.30 | 213.30 | 214.60 | 214.60 | -1.11% | 125 |
| Oct 29, 2025 | 217.50 | 219.70 | 217.00 | 217.00 | 217.00 | -1.00% | 124 |
| Oct 28, 2025 | 220.10 | 220.10 | 219.10 | 219.20 | 219.20 | -0.77% | 181 |
| Oct 27, 2025 | 219.40 | 220.90 | 219.40 | 220.90 | 220.90 | 0.78% | 205 |
| Oct 24, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.64% | - |
| Oct 23, 2025 | 219.30 | 219.80 | 217.00 | 217.80 | 217.80 | -0.77% | 27 |
| Oct 22, 2025 | 219.70 | 219.70 | 219.50 | 219.50 | 219.50 | -0.50% | 91 |
| Oct 21, 2025 | 217.30 | 220.60 | 217.30 | 220.60 | 220.60 | 1.29% | 163 |
| Oct 20, 2025 | 220.10 | 220.20 | 217.80 | 217.80 | 217.80 | 0.28% | 72 |
| Oct 17, 2025 | 215.30 | 217.20 | 213.70 | 217.20 | 217.20 | -1.05% | 1,589 |
| Oct 16, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.61% | 3 |
| Oct 15, 2025 | 227.40 | 227.40 | 223.10 | 223.10 | 223.10 | -1.72% | 17 |
| Oct 14, 2025 | 225.80 | 227.00 | 223.80 | 227.00 | 227.00 | 0.13% | 85 |
| Oct 13, 2025 | 223.50 | 226.70 | 223.50 | 226.70 | 226.70 | 0.76% | 14 |
| Oct 10, 2025 | 228.00 | 228.50 | 225.00 | 225.00 | 225.00 | -1.53% | 32 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.50 | 228.50 | 228.50 | -1.59% | 41 |
| Oct 8, 2025 | 232.30 | 232.30 | 232.20 | 232.20 | 232.20 | 0.09% | 210 |
| Oct 7, 2025 | 232.70 | 233.30 | 232.00 | 232.00 | 232.00 | -0.64% | 138 |
| Oct 6, 2025 | 233.40 | 233.50 | 233.40 | 233.50 | 233.50 | -0.47% | 39 |
| Oct 2, 2025 | 230.80 | 234.70 | 230.80 | 234.60 | 234.60 | 1.87% | 136 |
| Oct 1, 2025 | 230.50 | 231.30 | 229.70 | 230.30 | 230.30 | -0.60% | 767 |
| Sep 30, 2025 | 229.90 | 231.70 | 229.20 | 231.70 | 230.17 | -0.04% | 23 |
| Sep 29, 2025 | 226.60 | 233.40 | 226.60 | 231.80 | 230.27 | 1.40% | 126 |
| Sep 26, 2025 | 227.20 | 229.60 | 226.60 | 228.60 | 227.09 | -0.57% | 166 |
| Sep 25, 2025 | 233.90 | 233.90 | 229.90 | 229.90 | 228.39 | -2.63% | 14 |
| Sep 24, 2025 | 233.40 | 237.30 | 229.60 | 236.10 | 234.55 | -3.48% | 164 |
| Sep 23, 2025 | 245.00 | 245.00 | 244.60 | 244.60 | 242.99 | -0.89% | 23 |
| Sep 22, 2025 | 246.40 | 246.80 | 246.10 | 246.80 | 245.17 | -0.32% | 69 |
| Sep 19, 2025 | 251.20 | 251.20 | 247.60 | 247.60 | 245.97 | 0.41% | 3 |
| Sep 18, 2025 | 245.80 | 246.60 | 245.80 | 246.60 | 244.98 | 0.61% | 3 |
| Sep 17, 2025 | 242.10 | 245.10 | 242.10 | 245.10 | 243.49 | 2.04% | 183 |
| Sep 16, 2025 | 248.00 | 248.00 | 240.20 | 240.20 | 238.62 | -4.11% | 271 |
| Sep 15, 2025 | 250.90 | 251.40 | 249.90 | 250.50 | 248.85 | 0.24% | 18 |
| Sep 12, 2025 | 249.90 | 252.30 | 249.90 | 249.90 | 248.25 | 0.56% | 17 |
| Sep 11, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 246.86 | 2.43% | 1 |
| Sep 10, 2025 | 243.30 | 245.10 | 242.60 | 242.60 | 241.00 | -0.78% | 21 |
| Sep 9, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 242.89 | -0.57% | - |
| Sep 8, 2025 | 250.30 | 250.30 | 245.90 | 245.90 | 244.28 | -0.04% | 3 |
| Sep 5, 2025 | 248.10 | 248.10 | 246.00 | 246.00 | 244.38 | -0.77% | 86 |
| Sep 4, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 246.27 | -0.92% | - |
| Sep 3, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 248.55 | -0.36% | - |
| Sep 2, 2025 | 252.10 | 252.10 | 250.40 | 251.10 | 249.45 | -0.36% | 28 |
| Sep 1, 2025 | 250.90 | 252.00 | 250.90 | 252.00 | 250.34 | 0.24% | 68 |
| Aug 29, 2025 | 252.70 | 252.70 | 251.40 | 251.40 | 249.74 | -0.04% | 10 |
| Aug 28, 2025 | 251.60 | 251.60 | 251.50 | 251.50 | 249.84 | -0.87% | 35 |
| Aug 27, 2025 | 255.70 | 255.70 | 253.70 | 253.70 | 252.03 | 0.71% | 164 |
| Aug 26, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 250.24 | -0.47% | - |
| Aug 25, 2025 | 258.00 | 258.00 | 253.10 | 253.10 | 251.43 | -0.82% | 3 |
| Aug 22, 2025 | 254.90 | 255.20 | 254.90 | 255.20 | 253.52 | 1.23% | 21 |
| Aug 21, 2025 | 251.50 | 252.10 | 251.50 | 252.10 | 250.44 | 0.24% | 2 |
| Aug 20, 2025 | 247.00 | 251.50 | 247.00 | 251.50 | 249.84 | 1.13% | 18 |
| Aug 19, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 247.06 | 0.04% | - |
| Aug 18, 2025 | 249.70 | 249.70 | 248.60 | 248.60 | 246.96 | -2.13% | 23 |
| Aug 15, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.33 | 1.93% | 5 |
| Aug 14, 2025 | 249.10 | 249.20 | 249.10 | 249.20 | 247.56 | 0.12% | 112 |
| Aug 13, 2025 | 245.40 | 248.90 | 245.40 | 248.90 | 247.26 | 1.92% | 4 |
| Aug 12, 2025 | 244.30 | 245.40 | 244.20 | 244.20 | 242.59 | -0.33% | 91 |
| Aug 11, 2025 | 246.20 | 247.70 | 244.90 | 245.00 | 243.39 | -1.33% | 19 |
| Aug 8, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 246.67 | 0.44% | - |
| Aug 7, 2025 | 250.50 | 251.00 | 247.20 | 247.20 | 245.57 | -1.24% | 660 |
| Aug 6, 2025 | 252.60 | 252.60 | 250.30 | 250.30 | 248.65 | -0.52% | 187 |
| Aug 5, 2025 | 248.10 | 252.50 | 247.60 | 251.60 | 249.94 | 2.44% | 119 |
| Aug 4, 2025 | 244.70 | 245.90 | 244.70 | 245.60 | 243.98 | 0.78% | 425 |
| Aug 1, 2025 | 252.90 | 252.90 | 243.70 | 243.70 | 242.10 | -3.14% | 127 |
| Jul 31, 2025 | 259.00 | 259.00 | 251.60 | 251.60 | 249.94 | -1.29% | 141 |
| Jul 30, 2025 | 255.10 | 255.30 | 254.90 | 254.90 | 253.22 | -0.04% | 4 |
| Jul 29, 2025 | 255.20 | 256.20 | 255.00 | 255.00 | 253.32 | -0.16% | 51 |
| Jul 28, 2025 | 254.10 | 256.50 | 254.10 | 255.40 | 253.72 | 1.59% | 103 |
| Jul 25, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 249.74 | -0.40% | - |
| Jul 24, 2025 | 253.80 | 253.80 | 251.90 | 252.40 | 250.74 | -0.79% | 237 |
| Jul 23, 2025 | 256.70 | 256.70 | 254.40 | 254.40 | 252.72 | 1.07% | 60 |
| Jul 22, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 250.04 | -0.12% | - |
| Jul 21, 2025 | 252.40 | 254.10 | 252.00 | 252.00 | 250.34 | -0.04% | 180 |
| Jul 18, 2025 | 252.40 | 252.40 | 252.10 | 252.10 | 250.44 | 0.08% | 10 |
| Jul 17, 2025 | 250.70 | 251.90 | 250.70 | 251.90 | 250.24 | 2.69% | 62 |