Air Products and Chemicals, Inc. (BIT:1APD)
Italy · Delayed Price · Currency is EUR 268.50
-3.30 (-1.21%)
Last updated: Jul 6, 2026, 3:46 PM CET
BIT:1APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 269.70 | 269.70 | 269.70 | 268.50 | 268.50 | -1.54% | 10 |
| Jul 3, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0.33% | - |
| Jul 2, 2026 | 263.20 | 270.10 | 263.20 | 271.80 | 271.80 | 2.53% | 17 |
| Jul 1, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 3.11% | - |
| Jun 30, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 8.74% | - |
| Jun 29, 2026 | 242.00 | 242.00 | 242.00 | 238.00 | 236.44 | -2.90% | 7 |
| Jun 26, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.49 | -1.09% | - |
| Jun 25, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 246.18 | 1.27% | - |
| Jun 24, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.10 | -1.65% | - |
| Jun 23, 2026 | 242.90 | 247.40 | 242.90 | 248.80 | 247.17 | 0.44% | 8 |
| Jun 22, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.08 | 0.98% | - |
| Jun 19, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 243.69 | 0.57% | - |
| Jun 18, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 242.30 | 0.41% | - |
| Jun 17, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 241.31 | 0.29% | - |
| Jun 16, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 240.61 | -0.21% | - |
| Jun 15, 2026 | 246.80 | 246.80 | 240.50 | 242.70 | 241.11 | -1.46% | 4 |
| Jun 12, 2026 | 244.80 | 244.80 | 244.80 | 246.30 | 244.69 | 1.82% | 3 |
| Jun 11, 2026 | 236.80 | 242.40 | 236.80 | 241.90 | 240.32 | -0.74% | 2 |
| Jun 10, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.10 | 1.04% | - |
| Jun 9, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 239.62 | 0.08% | - |
| Jun 8, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 239.42 | -2.59% | - |
| Jun 5, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 245.78 | 1.10% | - |
| Jun 4, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.10 | - | - |
| Jun 3, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.10 | 1.41% | - |
| Jun 2, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 239.72 | 1.26% | - |
| Jun 1, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 236.74 | 0.04% | - |
| May 29, 2026 | 246.90 | 246.90 | 239.50 | 238.20 | 236.64 | -2.42% | 20 |
| May 28, 2026 | 244.10 | 244.10 | 243.60 | 244.10 | 242.50 | -1.05% | 3 |
| May 27, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 245.08 | -0.28% | - |
| May 26, 2026 | 249.40 | 249.40 | 249.40 | 247.40 | 245.78 | -2.71% | 1 |
| May 25, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 252.63 | 1.52% | - |
| May 22, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 248.86 | 0.04% | - |
| May 21, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 248.76 | 1.58% | - |
| May 20, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 244.89 | -2.03% | - |
| May 19, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 249.95 | -0.12% | 5 |
| May 18, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 250.25 | -1.33% | - |
| May 15, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 253.63 | -1.31% | - |
| May 14, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 257.01 | -1.49% | - |
| May 13, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 260.88 | 1.90% | - |
| May 12, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 256.01 | 0.16% | - |
| May 11, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 255.61 | 1.34% | - |
| May 8, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 252.24 | 1.60% | - |
| May 7, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 248.26 | -2.72% | - |
| May 6, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 255.22 | -0.19% | - |
| May 5, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 255.71 | 1.66% | - |
| May 4, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 251.54 | -1.56% | - |
| Apr 30, 2026 | 257.90 | 257.90 | 257.90 | 257.20 | 255.52 | -0.54% | 40 |
| Apr 29, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 256.91 | -0.08% | - |
| Apr 28, 2026 | 262.00 | 262.00 | 257.70 | 258.80 | 257.11 | 0.43% | 2 |
| Apr 27, 2026 | 258.40 | 258.40 | 258.40 | 257.70 | 256.01 | -0.23% | 5 |