Air Products and Chemicals, Inc. (BIT:1APD)
Italy · Delayed Price · Currency is EUR 233.40
-1.20 (-0.51%)
At close: Oct 6, 2025
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.97% | - |
| Oct 9, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -1.46% | - |
| Oct 8, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.17% | - |
| Oct 7, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | -0.64% | - |
| Oct 6, 2025 | 235.10 | 235.10 | 235.10 | 233.40 | 233.40 | 1.92% | 20 |
| Oct 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.39% | - |
| Oct 2, 2025 | 233.00 | 233.00 | 233.00 | 234.60 | 234.60 | 1.96% | 7 |
| Oct 1, 2025 | 231.80 | 231.80 | 231.00 | 230.10 | 230.10 | -0.73% | 24 |
| Sep 30, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.39% | - |
| Sep 29, 2025 | 230.90 | 230.90 | 230.90 | 232.70 | 231.16 | 1.84% | 7 |
| Sep 26, 2025 | 226.99 | 226.99 | 226.99 | 228.50 | 226.99 | -0.57% | - |
| Sep 25, 2025 | 228.28 | 228.28 | 228.28 | 229.80 | 228.28 | -2.63% | - |
| Sep 24, 2025 | 234.44 | 234.44 | 234.44 | 236.00 | 234.44 | -0.63% | - |
| Sep 23, 2025 | 235.93 | 235.93 | 235.93 | 237.50 | 235.93 | -3.77% | - |
| Sep 22, 2025 | 245.17 | 245.17 | 245.17 | 246.80 | 245.17 | -0.52% | - |
| Sep 19, 2025 | 246.46 | 246.46 | 246.46 | 248.10 | 246.46 | 0.69% | - |
| Sep 18, 2025 | 244.77 | 244.77 | 244.77 | 246.40 | 244.77 | 0.74% | - |
| Sep 17, 2025 | 242.98 | 242.98 | 242.98 | 244.60 | 242.98 | 1.87% | - |
| Sep 16, 2025 | 238.51 | 238.51 | 238.51 | 240.10 | 238.51 | -4.34% | - |
| Sep 15, 2025 | 249.34 | 249.34 | 249.34 | 251.00 | 249.34 | 0.08% | - |
| Sep 12, 2025 | 249.14 | 249.14 | 249.14 | 250.80 | 249.14 | 0.64% | - |
| Sep 11, 2025 | 247.55 | 247.55 | 247.55 | 249.20 | 247.55 | 2.64% | - |
| Sep 10, 2025 | 241.20 | 241.20 | 241.20 | 242.80 | 241.20 | -0.78% | - |
| Sep 9, 2025 | 243.08 | 243.08 | 243.08 | 244.70 | 243.08 | -0.45% | - |
| Sep 8, 2025 | 244.18 | 244.18 | 244.18 | 245.80 | 244.18 | -0.04% | - |
| Sep 5, 2025 | 244.28 | 244.28 | 244.28 | 245.90 | 244.28 | -0.77% | - |
| Sep 4, 2025 | 246.16 | 246.16 | 246.16 | 247.80 | 246.16 | -0.92% | - |
| Sep 3, 2025 | 248.45 | 248.45 | 248.45 | 250.10 | 248.45 | -0.28% | - |
| Sep 2, 2025 | 249.14 | 249.14 | 249.14 | 250.80 | 249.14 | -0.16% | - |
| Sep 1, 2025 | 249.54 | 249.54 | 249.54 | 251.20 | 249.54 | -0.04% | - |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 251.30 | 249.64 | -0.16% | 10 |
| Aug 28, 2025 | 250.04 | 250.04 | 250.04 | 251.70 | 250.04 | -0.75% | - |
| Aug 27, 2025 | 251.92 | 251.92 | 251.92 | 253.60 | 251.92 | 0.83% | - |
| Aug 26, 2025 | 249.84 | 249.84 | 249.84 | 251.50 | 249.84 | -0.59% | - |
| Aug 25, 2025 | 251.33 | 251.33 | 251.33 | 253.00 | 251.33 | -1.09% | - |
| Aug 22, 2025 | 254.11 | 254.11 | 254.11 | 255.80 | 254.11 | 1.59% | - |
| Aug 21, 2025 | 250.14 | 250.14 | 250.14 | 251.80 | 250.14 | 0.12% | - |
| Aug 20, 2025 | 249.84 | 249.84 | 249.84 | 251.50 | 249.84 | 1.17% | - |
| Aug 19, 2025 | 246.96 | 246.96 | 246.96 | 248.60 | 246.96 | - | - |
| Aug 18, 2025 | 249.30 | 249.30 | 249.30 | 248.60 | 246.96 | -0.28% | 2 |
| Aug 14, 2025 | 247.65 | 247.65 | 247.65 | 249.30 | 247.65 | 0.04% | - |
| Aug 13, 2025 | 247.55 | 247.55 | 247.55 | 249.20 | 247.55 | 2.01% | - |
| Aug 12, 2025 | 242.69 | 242.69 | 242.69 | 244.30 | 242.69 | -0.24% | - |
| Aug 11, 2025 | 243.28 | 243.28 | 243.28 | 244.90 | 243.28 | -1.29% | - |
| Aug 8, 2025 | 246.46 | 246.46 | 246.46 | 248.10 | 246.46 | 0.12% | - |
| Aug 7, 2025 | 246.16 | 246.16 | 246.16 | 247.80 | 246.16 | -1.12% | - |
| Aug 6, 2025 | 248.94 | 248.94 | 248.94 | 250.60 | 248.94 | -0.40% | - |
| Aug 5, 2025 | 249.94 | 249.94 | 249.94 | 251.60 | 249.94 | 2.44% | - |
| Aug 4, 2025 | 245.30 | 245.30 | 245.30 | 245.60 | 243.98 | 0.66% | 20 |
| Aug 1, 2025 | 242.39 | 242.39 | 242.39 | 244.00 | 242.39 | -2.94% | - |