Air Products and Chemicals, Inc. (BIT:1APD)
Italy · Delayed Price · Currency is EUR 247.40
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.28% | - |
| May 26, 2026 | 249.40 | 249.40 | 249.40 | 247.40 | 247.40 | -2.71% | 1 |
| May 25, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 1.52% | - |
| May 22, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.04% | - |
| May 21, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 1.58% | - |
| May 20, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -2.03% | - |
| May 19, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.12% | 5 |
| May 18, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -1.33% | - |
| May 15, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.31% | - |
| May 14, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -1.49% | - |
| May 13, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.90% | - |
| May 12, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.16% | - |
| May 11, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 1.34% | - |
| May 8, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 1.60% | - |
| May 7, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | -2.72% | - |
| May 6, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -0.19% | - |
| May 5, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 1.66% | - |
| May 4, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.56% | - |
| Apr 30, 2026 | 257.90 | 257.90 | 257.90 | 257.20 | 257.20 | -0.54% | 40 |
| Apr 29, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | -0.08% | - |
| Apr 28, 2026 | 262.00 | 262.00 | 257.70 | 258.80 | 258.80 | 0.43% | 2 |
| Apr 27, 2026 | 258.40 | 258.40 | 258.40 | 257.70 | 257.70 | -0.23% | 5 |
| Apr 24, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.08% | - |
| Apr 23, 2026 | 250.50 | 250.50 | 250.50 | 258.10 | 258.10 | 1.98% | 1 |
| Apr 22, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.44% | - |
| Apr 21, 2026 | 251.70 | 251.70 | 251.70 | 252.00 | 252.00 | -0.24% | 2 |
| Apr 20, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 2.02% | - |
| Apr 17, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.67% | - |
| Apr 16, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.92% | - |
| Apr 15, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.24% | - |
| Apr 14, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -1.77% | - |
| Apr 13, 2026 | 257.90 | 257.90 | 257.90 | 254.60 | 254.60 | 0.67% | 30 |
| Apr 10, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -1.37% | - |
| Apr 9, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 3.64% | - |
| Apr 8, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -3.21% | - |
| Apr 7, 2026 | 256.00 | 256.00 | 256.00 | 255.60 | 255.60 | -0.31% | 7 |
| Apr 2, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 4.02% | - |
| Apr 1, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 2.20% | - |
| Mar 31, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -5.75% | - |
| Mar 30, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 255.92 | 1.82% | - |
| Mar 27, 2026 | 254.00 | 254.00 | 254.00 | 252.90 | 251.35 | -0.32% | 1 |
| Mar 26, 2026 | 253.70 | 253.70 | 253.70 | 253.70 | 252.14 | 1.85% | - |
| Mar 25, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 247.57 | 0.40% | - |
| Mar 24, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 246.58 | 3.20% | - |
| Mar 23, 2026 | 243.00 | 243.70 | 243.00 | 240.40 | 238.92 | -1.76% | 3 |
| Mar 20, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.20 | -0.45% | - |
| Mar 19, 2026 | 248.60 | 248.60 | 248.60 | 245.80 | 244.29 | -1.17% | 1 |
| Mar 18, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.17 | - | - |
| Mar 17, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.17 | -0.48% | - |
| Mar 16, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 248.37 | -2.19% | - |