Linde plc (VIE:LIN)
Austria
· Delayed Price · Currency is EUR 417.00
-6.40 (-1.51%)
At close: Mar 6, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 424.00 | 424.00 | 417.00 | 417.00 | 417.00 | -1.51% | - |
| Mar 5, 2026 | 427.60 | 428.80 | 423.40 | 423.40 | 423.40 | -1.40% | - |
| Mar 4, 2026 | 430.40 | 432.60 | 429.40 | 429.40 | 429.40 | 0.23% | - |
| Mar 3, 2026 | 432.20 | 432.20 | 427.00 | 428.40 | 428.40 | -0.93% | 21 |
| Mar 2, 2026 | 427.00 | 432.60 | 427.00 | 432.40 | 432.40 | 1.55% | 7 |
| Feb 27, 2026 | 422.20 | 425.80 | 422.20 | 425.80 | 425.80 | -0.28% | - |
| Feb 26, 2026 | 431.60 | 431.60 | 427.00 | 427.00 | 427.00 | -0.33% | - |
| Feb 25, 2026 | 425.40 | 428.40 | 425.40 | 428.40 | 428.40 | 1.09% | - |
| Feb 24, 2026 | 421.80 | 423.80 | 421.80 | 423.80 | 423.80 | 0.76% | - |
| Feb 23, 2026 | 417.80 | 420.60 | 417.80 | 420.60 | 420.60 | 1.01% | - |
| Feb 20, 2026 | 416.60 | 416.60 | 415.20 | 416.40 | 416.40 | 0.34% | - |
| Feb 19, 2026 | 411.20 | 415.00 | 410.60 | 415.00 | 415.00 | 0.73% | - |
| Feb 18, 2026 | 407.60 | 412.00 | 407.60 | 412.00 | 412.00 | 1.03% | 30 |
| Feb 17, 2026 | 404.00 | 407.80 | 404.00 | 407.80 | 407.80 | 0.54% | - |
| Feb 16, 2026 | 406.40 | 406.60 | 404.60 | 405.60 | 405.60 | -0.59% | - |
| Feb 13, 2026 | 395.80 | 408.00 | 395.80 | 408.00 | 408.00 | 2.05% | 17 |
| Feb 12, 2026 | 394.00 | 399.80 | 392.40 | 399.80 | 399.80 | 3.36% | - |
| Feb 11, 2026 | 388.00 | 388.00 | 386.80 | 386.80 | 386.80 | -0.62% | - |
| Feb 10, 2026 | 381.40 | 389.20 | 381.40 | 389.20 | 389.20 | 2.05% | - |
| Feb 9, 2026 | 379.40 | 381.40 | 376.00 | 381.40 | 381.40 | -0.31% | 10 |
| Feb 6, 2026 | 390.60 | 391.20 | 382.60 | 382.60 | 382.60 | -3.38% | 10 |
| Feb 5, 2026 | 399.40 | 401.00 | 395.40 | 396.00 | 396.00 | -1.74% | - |
| Feb 4, 2026 | 393.20 | 403.00 | 393.20 | 403.00 | 403.00 | 2.13% | - |
| Feb 3, 2026 | 389.60 | 394.60 | 388.00 | 394.60 | 394.60 | 1.23% | - |
| Feb 2, 2026 | 381.80 | 389.80 | 381.80 | 389.80 | 389.80 | 2.04% | - |
| Jan 30, 2026 | 378.40 | 382.00 | 378.40 | 382.00 | 382.00 | 0.95% | - |
| Jan 29, 2026 | 377.60 | 379.40 | 377.40 | 378.40 | 378.40 | 0.16% | - |
| Jan 28, 2026 | 378.40 | 378.40 | 376.60 | 377.80 | 377.80 | -1.00% | - |
| Jan 27, 2026 | 383.80 | 383.80 | 381.40 | 381.60 | 381.60 | -0.16% | - |
| Jan 26, 2026 | 381.60 | 382.20 | 380.60 | 382.20 | 382.20 | 0.26% | - |
| Jan 23, 2026 | 379.20 | 381.20 | 378.20 | 381.20 | 381.20 | 0.74% | - |
| Jan 22, 2026 | 376.80 | 378.40 | 374.80 | 378.40 | 378.40 | 1.78% | - |
| Jan 21, 2026 | 370.20 | 371.80 | 368.40 | 371.80 | 371.80 | 0.87% | - |
| Jan 20, 2026 | 373.00 | 373.00 | 368.60 | 368.60 | 368.60 | -1.34% | - |
| Jan 19, 2026 | 371.00 | 373.60 | 371.00 | 373.60 | 373.60 | -0.90% | - |
| Jan 16, 2026 | 379.20 | 379.20 | 377.00 | 377.00 | 377.00 | -1.00% | - |
| Jan 15, 2026 | 377.40 | 381.40 | 377.40 | 380.80 | 380.80 | 0.37% | 1 |
| Jan 14, 2026 | 380.40 | 380.40 | 379.40 | 379.40 | 379.40 | 0.32% | - |
| Jan 13, 2026 | 381.20 | 381.20 | 378.20 | 378.20 | 378.20 | -0.47% | - |
| Jan 12, 2026 | 379.80 | 380.00 | 378.60 | 380.00 | 380.00 | - | - |
| Jan 9, 2026 | 377.40 | 380.00 | 376.80 | 380.00 | 380.00 | 0.90% | 3 |
| Jan 8, 2026 | 371.20 | 376.60 | 370.60 | 376.60 | 376.60 | 1.24% | - |
| Jan 7, 2026 | 372.80 | 374.20 | 372.00 | 372.00 | 372.00 | -0.43% | - |
| Jan 6, 2026 | 369.00 | 373.60 | 368.80 | 373.60 | 373.60 | 1.63% | - |
| Jan 5, 2026 | 365.20 | 367.60 | 364.20 | 367.60 | 367.60 | 0.82% | - |
| Jan 2, 2026 | 362.40 | 364.60 | 362.40 | 364.60 | 364.60 | 0.61% | - |
| Dec 30, 2025 | 362.20 | 362.40 | 362.00 | 362.40 | 362.40 | 0.06% | - |
| Dec 29, 2025 | 360.80 | 362.20 | 360.20 | 362.20 | 362.20 | 0.72% | - |
| Dec 23, 2025 | 360.20 | 360.20 | 359.20 | 359.60 | 359.60 | -0.33% | - |
| Dec 22, 2025 | 359.60 | 360.80 | 358.00 | 360.80 | 360.80 | 0.33% | - |
| Dec 19, 2025 | 358.00 | 359.60 | 357.60 | 359.60 | 359.60 | -0.33% | 53 |
| Dec 18, 2025 | 359.80 | 360.80 | 359.80 | 360.80 | 360.80 | 0.50% | - |
| Dec 17, 2025 | 361.60 | 361.60 | 359.00 | 359.00 | 359.00 | 0.62% | - |
| Dec 16, 2025 | 354.60 | 356.80 | 354.00 | 356.80 | 356.80 | 0.11% | - |
| Dec 15, 2025 | 356.40 | 356.40 | 354.00 | 356.40 | 356.40 | 0.68% | 14 |
| Dec 12, 2025 | 343.60 | 354.00 | 343.60 | 354.00 | 354.00 | 3.93% | 16 |
| Dec 11, 2025 | 335.80 | 340.60 | 334.80 | 340.60 | 340.60 | 1.19% | - |
| Dec 10, 2025 | 336.00 | 336.60 | 335.20 | 336.60 | 336.60 | -0.88% | 3 |
| Dec 9, 2025 | 334.60 | 339.80 | 333.00 | 339.60 | 339.60 | 0.47% | 110 |
| Dec 8, 2025 | 342.20 | 342.80 | 338.00 | 338.00 | 338.00 | -1.86% | 31 |
| Dec 5, 2025 | 346.20 | 347.00 | 344.40 | 344.40 | 344.40 | -0.86% | - |
| Dec 4, 2025 | 350.60 | 350.60 | 347.40 | 347.40 | 347.40 | -0.52% | - |
| Dec 3, 2025 | 350.60 | 350.80 | 349.20 | 349.20 | 349.20 | -1.13% | - |
| Dec 1, 2025 | 353.40 | 353.40 | 351.80 | 353.20 | 351.91 | -0.28% | - |
| Nov 28, 2025 | 352.40 | 354.20 | 352.20 | 354.20 | 352.90 | 0.51% | 30 |
| Nov 27, 2025 | 352.20 | 352.40 | 351.20 | 352.40 | 351.11 | 0.11% | - |
| Nov 26, 2025 | 352.40 | 353.40 | 352.00 | 352.00 | 350.71 | -0.28% | 18 |
| Nov 25, 2025 | 353.40 | 356.20 | 352.60 | 353.00 | 351.71 | -0.84% | 3 |
| Nov 24, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 354.70 | -1.06% | 3 |
| Nov 21, 2025 | 354.80 | 359.80 | 354.80 | 359.80 | 358.48 | 0.56% | 40 |
| Nov 20, 2025 | 359.00 | 359.20 | 357.80 | 357.80 | 356.49 | 0.39% | - |
| Nov 19, 2025 | 358.00 | 358.60 | 356.40 | 356.40 | 355.10 | -0.61% | - |
| Nov 18, 2025 | 359.00 | 360.60 | 358.60 | 358.60 | 357.29 | -0.94% | - |
| Nov 17, 2025 | 364.80 | 364.80 | 362.00 | 362.00 | 360.67 | -0.93% | 5 |
| Nov 14, 2025 | 368.20 | 368.60 | 365.40 | 365.40 | 364.06 | -0.16% | - |
| Nov 13, 2025 | 369.40 | 369.80 | 365.00 | 366.00 | 364.66 | -0.49% | 8 |
| Nov 12, 2025 | 369.40 | 369.60 | 367.80 | 367.80 | 366.45 | 0.71% | 10 |
| Nov 11, 2025 | 368.20 | 368.20 | 365.20 | 365.20 | 363.86 | 0.77% | - |
| Nov 10, 2025 | 363.60 | 364.80 | 362.40 | 362.40 | 361.07 | -0.38% | 15 |
| Nov 7, 2025 | 360.80 | 363.80 | 359.00 | 363.80 | 362.47 | 0.50% | - |
| Nov 6, 2025 | 361.20 | 363.40 | 361.20 | 362.00 | 360.67 | -0.39% | 23 |
| Nov 5, 2025 | 364.80 | 366.00 | 363.40 | 363.40 | 362.07 | -0.55% | - |
| Nov 4, 2025 | 356.20 | 365.40 | 356.20 | 365.40 | 364.06 | 2.07% | - |
| Nov 3, 2025 | 364.00 | 365.40 | 358.00 | 358.00 | 356.69 | -1.97% | - |
| Oct 31, 2025 | 363.60 | 371.00 | 363.60 | 365.20 | 363.86 | -2.72% | 7 |
| Oct 30, 2025 | 371.20 | 375.40 | 371.20 | 375.40 | 374.03 | 0.81% | - |
| Oct 29, 2025 | 380.80 | 380.80 | 372.40 | 372.40 | 371.04 | -2.62% | - |
| Oct 28, 2025 | 382.20 | 382.80 | 381.60 | 382.40 | 381.00 | -0.57% | 3 |
| Oct 27, 2025 | 383.20 | 385.80 | 382.40 | 384.60 | 383.19 | -0.16% | - |
| Oct 24, 2025 | 387.20 | 387.20 | 385.20 | 385.20 | 383.79 | -0.57% | 5 |
| Oct 23, 2025 | 388.40 | 389.40 | 387.40 | 387.40 | 385.98 | -0.87% | - |
| Oct 22, 2025 | 387.60 | 390.80 | 387.60 | 390.80 | 389.37 | 0.72% | - |
| Oct 21, 2025 | 387.20 | 388.00 | 387.20 | 388.00 | 386.58 | 0.36% | - |
| Oct 20, 2025 | 386.40 | 388.20 | 386.40 | 386.60 | 385.18 | 0.78% | - |
| Oct 17, 2025 | 377.60 | 383.60 | 377.60 | 383.60 | 382.20 | -0.31% | - |
| Oct 16, 2025 | 388.00 | 388.00 | 384.80 | 384.80 | 383.39 | -2.29% | - |
| Oct 15, 2025 | 394.60 | 395.00 | 393.80 | 393.80 | 392.36 | -0.51% | - |
| Oct 14, 2025 | 393.40 | 395.80 | 393.40 | 395.80 | 394.35 | -0.35% | - |
| Oct 13, 2025 | 393.60 | 397.20 | 393.60 | 397.20 | 395.75 | 0.20% | - |
| Oct 10, 2025 | 397.00 | 397.00 | 395.40 | 396.40 | 394.95 | -1.29% | - |