Air Products and Chemicals, Inc. (BIT:1APD)
Italy · Delayed Price · Currency is EUR 254.00
+13.60 (5.66%)
At close: Mar 27, 2026
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | 1.85% | - |
| Mar 25, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 0.40% | - |
| Mar 24, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 3.20% | - |
| Mar 23, 2026 | 243.00 | 243.70 | 243.00 | 240.40 | 240.40 | -1.76% | 3 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -0.45% | - |
| Mar 19, 2026 | 248.60 | 248.60 | 248.60 | 245.80 | 245.80 | -1.17% | 1 |
| Mar 18, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | - | - |
| Mar 17, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -0.48% | - |
| Mar 16, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | -2.19% | - |
| Mar 13, 2026 | 257.00 | 257.00 | 257.00 | 255.50 | 255.50 | 1.59% | 3 |
| Mar 12, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 5.19% | - |
| Mar 11, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 1.70% | - |
| Mar 10, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -0.72% | - |
| Mar 9, 2026 | 236.90 | 236.90 | 236.00 | 236.80 | 236.80 | -0.04% | 21 |
| Mar 6, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.63% | - |
| Mar 5, 2026 | 234.40 | 234.40 | 234.40 | 238.40 | 238.40 | 2.01% | 7 |
| Mar 4, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -0.38% | - |
| Mar 3, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 0.30% | - |
| Mar 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.26% | - |
| Feb 27, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | -0.85% | - |
| Feb 26, 2026 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -1.13% | - |
| Feb 25, 2026 | 237.60 | 237.60 | 237.60 | 238.00 | 238.00 | -0.08% | 3 |
| Feb 24, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.50% | - |
| Feb 23, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.42% | - |
| Feb 20, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Feb 19, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0.13% | - |
| Feb 18, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.97% | - |
| Feb 17, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -0.59% | - |
| Feb 16, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -1.45% | - |
| Feb 13, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -3.02% | - |
| Feb 12, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.44% | - |
| Feb 11, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.90% | - |
| Feb 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.73% | - |
| Feb 9, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.08% | - |
| Feb 6, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.08% | - |
| Feb 5, 2026 | 242.40 | 242.40 | 242.40 | 240.90 | 240.90 | - | 14 |
| Feb 4, 2026 | 236.00 | 236.00 | 236.00 | 240.90 | 240.90 | 4.33% | 3 |
| Feb 3, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.04% | - |
| Feb 2, 2026 | 230.80 | 230.80 | 230.80 | 231.00 | 231.00 | 2.12% | 20 |
| Jan 30, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 5.60% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.97% | - |
| Jan 28, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.96% | - |
| Jan 27, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -1.53% | - |
| Jan 26, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 0.14% | - |
| Jan 23, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -2.25% | - |
| Jan 22, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1.98% | - |
| Jan 21, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.36% | - |
| Jan 20, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -2.38% | - |
| Jan 19, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.09% | - |
| Jan 16, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.99% | - |