Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 391.20
+1.40 (0.36%)
At close: Feb 11, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 386.80 | 386.80 | 386.80 | 389.80 | 389.80 | 2.36% | 8 |
| Feb 9, 2026 | 378.60 | 380.20 | 378.60 | 380.80 | 380.80 | -0.52% | 54 |
| Feb 6, 2026 | 386.40 | 387.60 | 385.20 | 382.80 | 382.80 | -3.19% | 50 |
| Feb 5, 2026 | 398.60 | 400.80 | 384.80 | 395.40 | 395.40 | -1.98% | 293 |
| Feb 4, 2026 | 393.80 | 393.80 | 393.80 | 403.40 | 403.40 | 2.44% | 26 |
| Feb 3, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | 1.03% | - |
| Feb 2, 2026 | 385.20 | 385.20 | 382.00 | 389.80 | 389.80 | 1.99% | 39 |
| Jan 30, 2026 | 381.20 | 381.20 | 380.00 | 382.20 | 382.20 | 1.33% | 98 |
| Jan 29, 2026 | 379.20 | 379.20 | 377.80 | 377.20 | 377.20 | -0.11% | 112 |
| Jan 28, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | -1.05% | - |
| Jan 27, 2026 | 384.80 | 385.00 | 379.60 | 381.60 | 381.60 | - | 172 |
| Jan 26, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0.21% | 27 |
| Jan 23, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 0.79% | - |
| Jan 22, 2026 | 373.80 | 375.80 | 373.80 | 377.80 | 377.80 | 1.50% | 8 |
| 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% | - |