Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 376.80
-4.80 (-1.26%)
At close: Jan 16, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 368.40 | 368.40 | 368.40 | 372.20 | 372.20 | 1.25% | 6 |
| Jan 20, 2026 | 369.60 | 369.60 | 369.60 | 367.60 | 367.60 | -1.55% | 3 |
| Jan 19, 2026 | 350.00 | 372.20 | 350.00 | 373.40 | 373.40 | -0.90% | 2 |
| Jan 16, 2026 | 379.60 | 379.60 | 378.20 | 376.80 | 376.80 | -1.26% | 29 |
| Jan 15, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.37% | - |
| Jan 14, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 0.32% | - |
| Jan 13, 2026 | 382.20 | 382.20 | 381.00 | 379.00 | 379.00 | -0.32% | 11 |
| Jan 12, 2026 | 377.60 | 380.00 | 377.60 | 380.20 | 380.20 | 0.05% | 25 |
| Jan 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.96% | - |
| Jan 8, 2026 | 372.00 | 372.00 | 372.00 | 376.40 | 376.40 | 1.24% | 5 |
| Jan 7, 2026 | 372.00 | 373.80 | 372.00 | 371.80 | 371.80 | -0.69% | 9 |
| Jan 6, 2026 | 369.40 | 369.40 | 369.40 | 374.40 | 374.40 | 1.91% | 3 |
| Jan 5, 2026 | 365.20 | 365.20 | 365.20 | 367.40 | 367.40 | 0.71% | 10 |
| Jan 2, 2026 | 362.60 | 362.60 | 362.60 | 364.80 | 364.80 | 0.50% | 7 |
| Dec 30, 2025 | 364.40 | 364.40 | 362.80 | 363.00 | 363.00 | 0.22% | 4 |
| Dec 29, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | 0.72% | - |
| Dec 23, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -0.33% | - |
| Dec 22, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | 0.45% | - |
| Dec 19, 2025 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | -0.50% | - |
| Dec 18, 2025 | 372.80 | 372.80 | 358.80 | 361.00 | 361.00 | 0.50% | 7 |
| Dec 17, 2025 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | 0.84% | - |
| Dec 16, 2025 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - | - |
| Dec 15, 2025 | 356.00 | 356.00 | 356.00 | 356.20 | 356.20 | 0.74% | 10 |
| Dec 12, 2025 | 345.00 | 352.60 | 345.00 | 353.60 | 353.60 | 3.88% | 88 |
| Dec 11, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 1.07% | - |
| Dec 10, 2025 | 334.00 | 336.60 | 334.00 | 336.80 | 336.80 | -1.00% | 94 |
| Dec 9, 2025 | 345.80 | 345.80 | 337.00 | 340.20 | 340.20 | 0.77% | 43 |
| Dec 8, 2025 | 341.80 | 344.00 | 337.60 | 337.60 | 337.60 | -2.14% | 9 |
| Dec 5, 2025 | 347.20 | 347.60 | 347.20 | 345.00 | 345.00 | -0.63% | 5 |
| Dec 4, 2025 | 351.60 | 351.60 | 351.60 | 347.20 | 347.20 | -0.57% | 10 |
| Dec 3, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | -0.40% | - |
| Dec 2, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.74% | - |
| Dec 1, 2025 | 352.40 | 352.40 | 352.40 | 353.20 | 351.91 | -2.59% | 13 |
| Nov 28, 2025 | 353.00 | 353.00 | 353.00 | 362.60 | 361.27 | 2.72% | 70 |
| Nov 27, 2025 | 351.71 | 351.71 | 351.71 | 353.00 | 351.71 | 0.17% | - |
| Nov 26, 2025 | 351.11 | 351.11 | 351.11 | 352.40 | 351.11 | -0.06% | - |
| Nov 25, 2025 | 355.00 | 356.60 | 355.00 | 352.60 | 351.31 | -0.90% | 69 |
| Nov 24, 2025 | 357.60 | 357.60 | 355.00 | 355.80 | 354.50 | -1.17% | 5 |
| Nov 21, 2025 | 336.40 | 355.20 | 336.40 | 360.00 | 358.68 | 0.45% | 92 |
| Nov 20, 2025 | 360.20 | 360.20 | 360.20 | 358.40 | 357.09 | 0.56% | 33 |
| Nov 19, 2025 | 359.00 | 359.00 | 359.00 | 356.40 | 355.10 | -0.89% | 75 |
| Nov 18, 2025 | 358.28 | 358.28 | 358.28 | 359.60 | 358.28 | -0.55% | - |
| Nov 17, 2025 | 365.00 | 365.00 | 361.80 | 361.60 | 360.28 | -1.09% | 36 |
| Nov 14, 2025 | 369.20 | 369.20 | 369.20 | 365.60 | 364.26 | -0.16% | 3 |
| Nov 13, 2025 | 370.00 | 370.00 | 366.60 | 366.20 | 364.86 | -0.49% | 75 |
| Nov 12, 2025 | 367.20 | 367.20 | 367.00 | 368.00 | 366.65 | -0.05% | 114 |
| Nov 11, 2025 | 364.80 | 368.80 | 364.40 | 368.20 | 366.85 | 1.60% | 232 |
| Nov 10, 2025 | 361.07 | 361.07 | 361.07 | 362.40 | 361.07 | -0.33% | - |
| Nov 7, 2025 | 362.27 | 362.27 | 362.27 | 363.60 | 362.27 | 0.39% | - |
| Nov 6, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 360.87 | -0.28% | 19 |