Air Products and Chemicals, Inc. (BIT:1APD)
Italy · Delayed Price · Currency is EUR 248.30
+9.40 (3.93%)
At close: Oct 2, 2026
BIT:1APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 3.93% | - |
| Oct 1, 2026 | 243.30 | 243.30 | 243.30 | 238.90 | 238.90 | -2.97% | 24 |
| Sep 30, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 0.58% | - |
| Sep 29, 2026 | 244.40 | 244.40 | 244.40 | 246.40 | 244.79 | 0.61% | 5 |
| Sep 28, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 243.30 | -1.57% | - |
| Sep 25, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 247.17 | -1.07% | - |
| Sep 24, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 249.86 | -0.47% | - |
| Sep 23, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 251.05 | 1.81% | - |
| Sep 22, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 246.58 | 0.81% | - |
| Sep 21, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 244.59 | 0.12% | - |
| Sep 18, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 244.29 | -0.57% | - |
| Sep 17, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 245.68 | -1.51% | - |
| Sep 16, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 249.46 | 0.84% | - |
| Sep 15, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 247.37 | -0.48% | - |
| Sep 14, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 248.56 | -0.87% | - |
| Sep 11, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 250.75 | -0.12% | - |
| Sep 10, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 251.05 | -0.90% | - |
| Sep 9, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 253.33 | -1.20% | - |
| Sep 8, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 256.41 | -5.35% | - |
| Sep 7, 2026 | 260.50 | 260.50 | 260.50 | 272.70 | 270.92 | 4.40% | 5 |
| Sep 4, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 259.49 | -0.46% | - |
| Sep 3, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 260.69 | -2.02% | - |
| Sep 2, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 266.05 | 1.83% | - |
| Sep 1, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 261.28 | -1.28% | - |
| Aug 31, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 264.66 | 0.64% | - |
| Aug 28, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 262.97 | 0.68% | - |
| Aug 27, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 261.18 | -0.45% | - |
| Aug 26, 2026 | 257.60 | 262.20 | 257.60 | 264.10 | 262.37 | 0.99% | 57 |
| Aug 25, 2026 | 261.30 | 261.30 | 261.30 | 261.50 | 259.79 | 0.38% | 25 |
| Aug 24, 2026 | 261.00 | 261.00 | 261.00 | 260.50 | 258.80 | -0.27% | 1 |
| Aug 21, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 259.49 | -1.77% | - |
| Aug 20, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 264.16 | 1.64% | - |
| Aug 19, 2026 | 263.10 | 263.10 | 263.10 | 261.60 | 259.89 | 0.08% | 3 |
| Aug 18, 2026 | 263.20 | 263.20 | 263.20 | 261.40 | 259.69 | 0.65% | 3 |
| Aug 17, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 258.00 | -1.89% | - |
| Aug 14, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 262.97 | - | - |
| Aug 13, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 262.97 | -0.38% | - |
| Aug 12, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 263.96 | -0.75% | - |
| Aug 11, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 265.95 | 1.21% | - |
| Aug 10, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 262.77 | 1.81% | - |
| Aug 7, 2026 | 258.30 | 258.30 | 258.30 | 259.80 | 258.10 | 0.27% | 1 |
| Aug 6, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 257.41 | 1.61% | - |
| Aug 5, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 253.33 | -0.78% | - |
| Aug 4, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 255.32 | 1.46% | - |
| Aug 3, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 251.64 | -0.59% | - |
| Jul 31, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 253.13 | -1.81% | - |
| Jul 30, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 257.80 | 1.09% | - |
| Jul 29, 2026 | 257.80 | 257.80 | 257.80 | 256.70 | 255.02 | -0.81% | 1 |
| Jul 28, 2026 | 258.40 | 258.40 | 258.40 | 258.80 | 257.11 | 0.54% | 3 |
| Jul 27, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 255.72 | -1.68% | - |