Air Products and Chemicals, Inc. (ETR:AP3)
Germany
· Delayed Price · Currency is EUR 260.10
+4.10 (1.60%)
Last updated: Apr 28, 2026, 1:47 PM CET
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | - | -0.35% | - |
| Apr 27, 2026 | 254.60 | 260.80 | 254.60 | 257.90 | 257.90 | -0.46% | 448 |
| Apr 24, 2026 | 257.50 | 259.10 | 257.50 | 259.10 | 259.10 | 0.35% | 206 |
| Apr 23, 2026 | 253.80 | 258.20 | 253.80 | 258.20 | 258.20 | 1.97% | 2 |
| Apr 22, 2026 | 249.80 | 253.20 | 249.80 | 253.20 | 253.20 | 0.76% | 10 |
| Apr 21, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.48% | 46 |
| Apr 20, 2026 | 249.60 | 252.50 | 249.60 | 252.50 | 252.50 | 1.98% | 1 |
| Apr 17, 2026 | 254.80 | 254.80 | 245.50 | 247.60 | 247.60 | -1.71% | 34 |
| Apr 16, 2026 | 248.10 | 252.10 | 247.70 | 251.90 | 251.90 | 0.88% | 110 |
| Apr 15, 2026 | 252.80 | 252.80 | 249.60 | 249.70 | 249.70 | -0.08% | 73 |
| Apr 14, 2026 | 248.30 | 249.90 | 248.30 | 249.90 | 249.90 | -1.88% | 243 |
| Apr 13, 2026 | 257.20 | 257.20 | 254.40 | 254.70 | 254.70 | 0.63% | 24 |
| Apr 10, 2026 | 256.20 | 256.20 | 252.70 | 253.10 | 253.10 | -1.02% | 13 |
| Apr 9, 2026 | 252.60 | 255.70 | 251.40 | 255.70 | 255.70 | 3.15% | 78 |
| Apr 8, 2026 | 252.90 | 252.90 | 244.40 | 247.90 | 247.90 | -2.90% | 280 |
| Apr 7, 2026 | 255.80 | 255.80 | 255.30 | 255.30 | 255.30 | -0.39% | 41 |
| Apr 2, 2026 | 251.10 | 256.40 | 249.40 | 256.30 | 256.30 | 3.98% | 498 |
| Apr 1, 2026 | 252.40 | 252.40 | 246.10 | 246.50 | 246.50 | -2.80% | 56 |
| Mar 31, 2026 | 254.50 | 254.50 | 252.70 | 253.60 | 252.03 | -1.36% | 13 |
| Mar 30, 2026 | 254.60 | 257.50 | 254.60 | 257.10 | 255.51 | 1.58% | 229 |
| Mar 27, 2026 | 252.70 | 253.10 | 252.10 | 253.10 | 251.53 | -0.32% | 13 |
| Mar 26, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 252.33 | 1.89% | 9 |
| Mar 25, 2026 | 246.70 | 249.70 | 246.70 | 249.20 | 247.66 | 0.44% | 201 |
| Mar 24, 2026 | 247.50 | 248.30 | 247.50 | 248.10 | 246.56 | 3.16% | 118 |
| Mar 23, 2026 | 249.90 | 249.90 | 240.50 | 240.50 | 239.01 | -1.84% | 914 |
| Mar 20, 2026 | 244.40 | 245.00 | 244.40 | 245.00 | 243.48 | -0.49% | 3 |
| Mar 19, 2026 | 246.00 | 246.20 | 245.00 | 246.20 | 244.68 | -1.12% | 48 |
| Mar 18, 2026 | 248.50 | 250.10 | 247.20 | 249.00 | 247.46 | 0.20% | 13 |
| Mar 17, 2026 | 248.30 | 249.00 | 248.30 | 248.50 | 246.96 | -0.60% | 9 |
| Mar 16, 2026 | 257.60 | 257.60 | 249.40 | 250.00 | 248.45 | -2.34% | 374 |
| Mar 13, 2026 | 256.10 | 257.50 | 253.80 | 256.00 | 254.42 | 1.99% | 358 |
| Mar 12, 2026 | 240.40 | 251.00 | 240.40 | 251.00 | 249.45 | 4.80% | 255 |
| Mar 11, 2026 | 237.70 | 239.50 | 234.60 | 239.50 | 238.02 | 1.83% | 161 |
| Mar 10, 2026 | 235.10 | 235.20 | 235.10 | 235.20 | 233.74 | -0.63% | 16 |
| Mar 9, 2026 | 238.20 | 238.20 | 234.00 | 236.70 | 235.23 | 0.30% | 84 |
| Mar 6, 2026 | 236.40 | 237.70 | 236.00 | 236.00 | 234.54 | -1.05% | 94 |
| Mar 5, 2026 | 234.90 | 238.80 | 234.90 | 238.50 | 237.02 | 2.10% | 58 |
| Mar 4, 2026 | 232.60 | 233.60 | 232.60 | 233.60 | 232.15 | -0.60% | 1 |
| Mar 3, 2026 | 236.80 | 236.80 | 233.00 | 235.00 | 233.55 | 0.38% | 855 |
| Mar 2, 2026 | 232.50 | 234.40 | 228.00 | 234.10 | 232.65 | 0.34% | 402 |
| Feb 27, 2026 | 233.80 | 233.80 | 232.90 | 233.30 | 231.86 | -0.55% | 54 |
| Feb 26, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.15 | -1.43% | - |
| Feb 25, 2026 | 238.40 | 238.40 | 238.00 | 238.00 | 236.53 | -0.54% | 10 |
| Feb 24, 2026 | 242.40 | 242.40 | 239.30 | 239.30 | 237.82 | -0.08% | 9 |
| Feb 23, 2026 | 238.40 | 240.80 | 237.60 | 239.50 | 238.02 | 0.42% | 69 |
| Feb 20, 2026 | 239.80 | 239.80 | 238.50 | 238.50 | 237.02 | -0.13% | 18 |
| Feb 19, 2026 | 240.60 | 240.60 | 238.60 | 238.80 | 237.32 | 0.34% | 723 |
| Feb 18, 2026 | 234.30 | 238.20 | 234.30 | 238.00 | 236.53 | 0.93% | 9 |
| Feb 17, 2026 | 236.70 | 236.70 | 235.30 | 235.80 | 234.34 | -1.42% | 36 |
| Feb 16, 2026 | 237.20 | 239.20 | 237.20 | 239.20 | 237.72 | -0.54% | 24 |
| Feb 13, 2026 | 242.70 | 242.70 | 237.40 | 240.50 | 239.01 | -3.18% | 472 |
| Feb 12, 2026 | 244.70 | 248.40 | 244.40 | 248.40 | 246.86 | 0.36% | 251 |
| Feb 11, 2026 | 240.70 | 247.50 | 240.70 | 247.50 | 245.97 | 1.10% | 19 |
| Feb 10, 2026 | 243.50 | 244.80 | 243.50 | 244.80 | 243.28 | 2.60% | 79 |
| Feb 9, 2026 | 241.90 | 241.90 | 236.40 | 238.60 | 237.12 | -1.04% | 32 |
| Feb 6, 2026 | 241.80 | 241.80 | 241.10 | 241.10 | 239.61 | 0.21% | 44 |
| Feb 5, 2026 | 241.30 | 243.20 | 240.60 | 240.60 | 239.11 | -0.17% | 266 |
| Feb 4, 2026 | 234.60 | 241.10 | 234.60 | 241.00 | 239.51 | 4.33% | 213 |
| Feb 3, 2026 | 230.20 | 233.70 | 230.20 | 231.00 | 229.57 | -0.04% | 50 |
| Feb 2, 2026 | 227.70 | 231.10 | 227.70 | 231.10 | 229.67 | 2.30% | 396 |
| Jan 30, 2026 | 210.90 | 225.90 | 210.90 | 225.90 | 224.50 | 5.17% | 448 |
| Jan 29, 2026 | 214.20 | 215.50 | 212.70 | 214.80 | 213.47 | -0.60% | 592 |
| Jan 28, 2026 | 217.90 | 218.10 | 215.20 | 216.10 | 214.76 | -0.78% | 400 |
| Jan 27, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 216.45 | -1.58% | - |
| Jan 26, 2026 | 219.80 | 221.30 | 219.80 | 221.30 | 219.93 | -0.32% | 1 |
| Jan 23, 2026 | 225.30 | 225.30 | 221.60 | 222.00 | 220.63 | -2.16% | 27 |
| Jan 22, 2026 | 225.70 | 226.90 | 225.70 | 226.90 | 225.50 | 2.16% | 135 |
| Jan 21, 2026 | 220.60 | 222.10 | 220.60 | 222.10 | 220.73 | 0.27% | 40 |
| Jan 20, 2026 | 226.20 | 226.20 | 221.50 | 221.50 | 220.13 | -2.16% | 67 |
| Jan 19, 2026 | 225.00 | 230.00 | 225.00 | 226.40 | 225.00 | -1.22% | 89 |
| Jan 16, 2026 | 229.20 | 229.30 | 229.20 | 229.20 | 227.78 | -0.95% | 17 |
| Jan 15, 2026 | 231.60 | 231.60 | 230.20 | 231.40 | 229.97 | -0.34% | 205 |
| Jan 14, 2026 | 230.30 | 232.20 | 229.90 | 232.20 | 230.76 | 1.62% | 30 |
| Jan 13, 2026 | 229.00 | 229.00 | 227.90 | 228.50 | 227.09 | -0.17% | 60 |
| Jan 12, 2026 | 224.50 | 228.90 | 224.50 | 228.90 | 227.48 | 1.60% | 105 |
| Jan 9, 2026 | 224.30 | 225.30 | 223.30 | 225.30 | 223.91 | -1.27% | 178 |
| Jan 8, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 226.79 | 3.59% | 20 |
| Jan 7, 2026 | 221.10 | 221.10 | 219.80 | 220.30 | 218.94 | -0.05% | 20 |
| Jan 6, 2026 | 219.40 | 220.40 | 219.40 | 220.40 | 219.04 | 1.57% | 74 |
| Jan 5, 2026 | 215.70 | 217.00 | 214.40 | 217.00 | 215.66 | 2.50% | 110 |
| Jan 2, 2026 | 211.40 | 211.70 | 206.70 | 211.70 | 210.39 | 0.43% | 357 |
| Dec 30, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 207.98 | -0.09% | 10 |
| Dec 29, 2025 | 208.40 | 211.00 | 208.00 | 211.00 | 208.18 | 2.33% | 1,258 |
| Dec 23, 2025 | 209.70 | 209.70 | 206.20 | 206.20 | 203.44 | -1.06% | 64 |
| Dec 22, 2025 | 207.00 | 208.40 | 203.00 | 208.40 | 205.61 | 0.53% | 189 |
| Dec 19, 2025 | 205.00 | 207.60 | 205.00 | 207.30 | 204.53 | -1.89% | 67 |
| Dec 18, 2025 | 209.60 | 211.30 | 209.60 | 211.30 | 208.47 | 1.15% | 325 |
| Dec 17, 2025 | 205.20 | 210.10 | 205.20 | 208.90 | 206.11 | 0.82% | 19 |
| Dec 16, 2025 | 207.40 | 207.40 | 205.10 | 207.20 | 204.43 | 0.39% | 106 |
| Dec 15, 2025 | 208.30 | 208.30 | 204.80 | 206.40 | 203.64 | 0.19% | 327 |
| Dec 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 203.24 | 0.49% | 5 |
| Dec 11, 2025 | 200.60 | 205.00 | 200.60 | 205.00 | 202.26 | 2.96% | 230 |
| Dec 10, 2025 | 197.50 | 199.85 | 197.50 | 199.10 | 196.44 | -2.35% | 334 |
| Dec 9, 2025 | 202.60 | 203.90 | 202.00 | 203.90 | 201.17 | -1.78% | 648 |
| Dec 8, 2025 | 224.50 | 225.70 | 206.50 | 207.60 | 204.82 | -8.34% | 196 |
| Dec 5, 2025 | 223.90 | 227.20 | 223.90 | 226.50 | 223.47 | 2.03% | 1,128 |
| Dec 4, 2025 | 223.40 | 223.40 | 221.30 | 222.00 | 219.03 | -0.54% | 32 |
| Dec 3, 2025 | 220.00 | 223.50 | 220.00 | 223.20 | 220.21 | 0.95% | 51 |
| Dec 2, 2025 | 221.60 | 221.60 | 221.10 | 221.10 | 218.14 | -1.99% | 1 |
| Dec 1, 2025 | 225.00 | 225.60 | 220.50 | 225.60 | 222.58 | - | 578 |