Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 365.20
-10.20 (-2.72%)
At close: Oct 31, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 372.80 | 372.80 | 365.00 | 365.20 | - | -2.72% | 64 |
| Oct 30, 2025 | 373.00 | 375.80 | 373.00 | 375.40 | - | 0.75% | 40 |
| Oct 29, 2025 | 379.00 | 379.00 | 372.60 | 372.60 | - | -1.74% | 10 |
| Oct 28, 2025 | 382.00 | 382.00 | 379.20 | 379.20 | - | -1.35% | 30 |
| Oct 27, 2025 | 381.20 | 384.40 | 381.20 | 384.40 | - | -0.26% | 13 |
| Oct 24, 2025 | 388.40 | 388.40 | 385.40 | 385.40 | - | -0.57% | 25 |
| Oct 23, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | - | -0.77% | - |
| Oct 22, 2025 | 390.40 | 390.60 | 389.20 | 390.60 | - | 0.93% | 60 |
| Oct 21, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | - | 0.05% | - |
| Oct 20, 2025 | 386.80 | 386.80 | 386.80 | 386.80 | - | 0.83% | - |
| Oct 17, 2025 | 376.60 | 383.60 | 376.60 | 383.60 | - | -0.31% | 28 |
| Oct 16, 2025 | 389.40 | 389.60 | 384.80 | 384.80 | - | -2.38% | 59 |
| Oct 15, 2025 | 394.60 | 394.60 | 394.20 | 394.20 | - | -0.35% | 12 |
| Oct 14, 2025 | 395.60 | 395.60 | 395.60 | 395.60 | - | -0.30% | - |
| Oct 13, 2025 | 396.80 | 396.80 | 396.80 | 396.80 | - | 0.20% | - |
| Oct 10, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | -1.44% | - |
| Oct 9, 2025 | 401.80 | 401.80 | 401.80 | 401.80 | - | -0.84% | - |
| Oct 8, 2025 | 405.80 | 405.80 | 405.20 | 405.20 | - | 1.15% | 20 |
| Oct 7, 2025 | 400.60 | 400.60 | 400.60 | 400.60 | - | -0.05% | - |
| Oct 6, 2025 | 400.80 | 400.80 | 400.80 | 400.80 | - | 1.21% | - |
| Oct 3, 2025 | 398.20 | 398.20 | 396.00 | 396.00 | - | -1.15% | 82 |
| Oct 2, 2025 | 395.60 | 400.60 | 395.40 | 400.60 | - | 0.60% | 84 |
| Oct 1, 2025 | 402.60 | 402.60 | 398.20 | 398.20 | - | -2.02% | 20 |
| Sep 30, 2025 | 406.40 | 406.40 | 406.40 | 406.40 | - | 0.30% | - |
| Sep 29, 2025 | 404.60 | 405.20 | 404.60 | 405.20 | - | 0.45% | 12 |
| Sep 26, 2025 | 406.40 | 406.40 | 403.40 | 403.40 | - | -0.49% | 22 |
| Sep 25, 2025 | 402.20 | 405.40 | 402.20 | 405.40 | - | -0.49% | 13 |
| Sep 24, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | - | - | - |
| Sep 23, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | - | 0.74% | - |
| Sep 22, 2025 | 404.40 | 404.40 | 404.40 | 404.40 | - | -0.20% | - |
| Sep 19, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | - | 0.65% | - |
| Sep 18, 2025 | 402.60 | 402.60 | 402.60 | 402.60 | - | 0.60% | - |
| Sep 17, 2025 | 400.20 | 400.20 | 400.20 | 400.20 | - | 0.20% | - |
| Sep 16, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | - | -2.16% | - |
| Sep 15, 2025 | 411.00 | 411.00 | 408.20 | 408.20 | - | -0.83% | 15 |
| Sep 12, 2025 | 410.40 | 411.60 | 410.40 | 411.60 | - | 0.73% | 1 |
| Sep 11, 2025 | 393.40 | 408.60 | 393.40 | 408.60 | - | 1.84% | 1 |
| Sep 10, 2025 | 403.00 | 403.00 | 401.20 | 401.20 | - | -0.35% | 12 |
| Sep 9, 2025 | 402.60 | 402.60 | 402.60 | 402.60 | - | -0.25% | - |
| Sep 8, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | - | 1.15% | - |
| Sep 5, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | - | -1.53% | - |
| Sep 4, 2025 | 405.20 | 405.20 | 405.20 | 405.20 | - | -0.15% | - |
| Sep 3, 2025 | 407.40 | 407.40 | 405.80 | 405.80 | - | -0.39% | 8 |
| Sep 2, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | - | - | - |
| Sep 1, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | - | -0.63% | - |
| Aug 29, 2025 | 414.00 | 414.00 | 410.00 | 410.00 | - | -0.44% | 8 |
| Aug 28, 2025 | 411.80 | 411.80 | 411.80 | 411.80 | - | -1.06% | - |
| Aug 27, 2025 | 412.40 | 416.20 | 412.40 | 416.20 | - | 1.36% | 7 |
| Aug 26, 2025 | 410.60 | 410.60 | 410.60 | 410.60 | - | 0.20% | - |
| Aug 25, 2025 | 409.80 | 409.80 | 409.80 | 409.80 | - | -0.34% | - |