Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 414.85
-1.00 (-0.24%)
At close: Aug 14, 2026
BIT:1LINUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | -0.24% | - |
| Aug 13, 2026 | 416.45 | 416.45 | 416.45 | 415.85 | 415.85 | -0.65% | 12 |
| Aug 12, 2026 | 425.10 | 425.10 | 425.10 | 418.55 | 418.55 | -1.88% | 1 |
| Aug 11, 2026 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | 0.89% | - |
| Aug 10, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | -0.62% | - |
| Aug 7, 2026 | 425.85 | 425.85 | 424.05 | 425.45 | 425.45 | -0.18% | 35 |
| Aug 6, 2026 | 425.30 | 431.40 | 425.30 | 426.20 | 426.20 | 0.51% | 11 |
| Aug 5, 2026 | 420.45 | 423.55 | 420.45 | 424.05 | 424.05 | 1.11% | 41 |
| Aug 4, 2026 | 417.80 | 417.80 | 417.80 | 419.40 | 419.40 | 0.24% | 7 |
| Aug 3, 2026 | 417.55 | 419.90 | 417.55 | 418.40 | 418.40 | 0.30% | 10 |
| Jul 31, 2026 | 443.15 | 443.15 | 411.65 | 417.15 | 417.15 | -4.77% | 509 |
| Jul 30, 2026 | 450.00 | 450.00 | 450.00 | 438.05 | 438.05 | -1.41% | 5 |
| Jul 29, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | -2.34% | - |
| Jul 28, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | 1.66% | - |
| Jul 27, 2026 | 450.70 | 450.70 | 450.70 | 447.50 | 447.50 | -0.39% | 6 |
| Jul 24, 2026 | 444.50 | 444.50 | 444.50 | 449.25 | 449.25 | 0.53% | 11 |
| Jul 23, 2026 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | 0.66% | - |
| Jul 22, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | -0.12% | - |
| Jul 21, 2026 | 451.60 | 451.60 | 451.60 | 444.50 | 444.50 | -1.42% | 1 |
| Jul 20, 2026 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | -1.03% | - |
| Jul 17, 2026 | 457.70 | 457.70 | 457.70 | 455.60 | 455.60 | 0.79% | 2 |
| Jul 16, 2026 | 448.00 | 448.00 | 448.00 | 452.05 | 452.05 | 0.41% | 15 |
| Jul 15, 2026 | 455.15 | 455.15 | 455.15 | 450.20 | 450.20 | -2.07% | 26 |
| Jul 14, 2026 | 463.30 | 463.30 | 462.55 | 459.70 | 459.70 | -0.11% | 14 |
| Jul 13, 2026 | 464.95 | 467.45 | 464.95 | 460.20 | 460.20 | -1.02% | 43 |
| Jul 10, 2026 | 459.35 | 459.45 | 459.35 | 464.95 | 464.95 | 2.04% | 25 |
| Jul 9, 2026 | 468.40 | 468.40 | 455.65 | 455.65 | 455.65 | -1.77% | 62 |
| Jul 8, 2026 | 472.80 | 472.80 | 472.80 | 463.85 | 463.85 | -1.50% | 15 |
| Jul 7, 2026 | 474.50 | 474.50 | 473.75 | 470.90 | 470.90 | 0.71% | 105 |
| Jul 6, 2026 | 477.70 | 478.55 | 473.00 | 467.60 | 467.60 | -1.14% | 16 |
| Jul 3, 2026 | 473.80 | 473.80 | 473.80 | 473.00 | 473.00 | -0.89% | 32 |
| Jul 2, 2026 | 469.25 | 472.20 | 466.00 | 477.25 | 477.25 | 2.24% | 22 |
| Jul 1, 2026 | 454.70 | 457.50 | 454.70 | 466.80 | 466.80 | 2.48% | 21 |
| Jun 30, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 2.02% | - |
| Jun 29, 2026 | 458.15 | 458.15 | 453.55 | 446.50 | 446.50 | -2.74% | 14 |
| Jun 26, 2026 | 459.05 | 459.05 | 459.05 | 459.10 | 459.10 | -0.89% | 3 |
| Jun 25, 2026 | 452.05 | 458.10 | 451.45 | 463.20 | 463.20 | 0.75% | 126 |
| Jun 24, 2026 | 454.20 | 454.20 | 453.05 | 459.75 | 459.75 | 0.91% | 8 |
| Jun 23, 2026 | 455.25 | 456.05 | 453.65 | 455.60 | 455.60 | 1.61% | 366 |
| Jun 22, 2026 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | 0.85% | - |
| Jun 19, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -1.25% | - |
| Jun 18, 2026 | 449.60 | 449.60 | 449.60 | 450.25 | 450.25 | 0.76% | 1 |
| Jun 17, 2026 | 444.15 | 444.15 | 444.15 | 446.85 | 446.85 | 0.60% | 10 |
| Jun 16, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | -1.31% | - |
| Jun 15, 2026 | 452.30 | 452.30 | 452.30 | 450.10 | 450.10 | -0.63% | 39 |
| Jun 12, 2026 | 444.20 | 453.60 | 444.20 | 452.95 | 452.95 | 1.76% | 34 |
| Jun 11, 2026 | 442.55 | 444.25 | 441.35 | 445.10 | 445.10 | -0.04% | 77 |
| Jun 10, 2026 | 449.80 | 449.80 | 449.80 | 445.30 | 445.30 | 0.37% | 3 |
| Jun 9, 2026 | 433.00 | 440.70 | 433.00 | 443.65 | 443.65 | 1.81% | 45 |
| Jun 8, 2026 | 441.65 | 441.65 | 435.40 | 435.75 | 435.75 | -1.97% | 37 |