Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 414.40
-1.95 (-0.47%)
At close: Sep 4, 2026
BIT:1LINUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 415.45 | 415.45 | 415.45 | 414.40 | 414.40 | -0.47% | 5 |
| Sep 3, 2026 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | -1.23% | - |
| Sep 2, 2026 | 421.55 | 421.55 | 421.55 | 421.55 | 421.55 | 1.32% | - |
| Sep 1, 2026 | 425.95 | 425.95 | 425.95 | 417.40 | 416.05 | -0.73% | 1 |
| Aug 31, 2026 | 420.45 | 420.45 | 420.45 | 420.45 | 419.09 | -0.23% | 14 |
| Aug 28, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 420.03 | -1.57% | - |
| Aug 27, 2026 | 421.20 | 421.20 | 417.55 | 428.10 | 426.71 | 1.61% | 9 |
| Aug 26, 2026 | 418.90 | 418.90 | 417.55 | 421.30 | 419.93 | 1.19% | 13 |
| Aug 25, 2026 | 421.15 | 421.15 | 418.85 | 416.35 | 415.00 | -0.60% | 78 |
| Aug 24, 2026 | 418.10 | 419.65 | 418.10 | 418.85 | 417.49 | 0.10% | 7 |
| Aug 21, 2026 | 415.45 | 416.95 | 415.45 | 418.45 | 417.09 | -0.17% | 113 |
| Aug 20, 2026 | 416.40 | 416.40 | 416.40 | 419.15 | 417.79 | 1.65% | 3 |
| Aug 19, 2026 | 414.60 | 414.60 | 414.60 | 412.35 | 411.01 | -0.23% | 3 |
| Aug 18, 2026 | 413.30 | 413.30 | 413.30 | 413.30 | 411.96 | 0.72% | - |
| Aug 17, 2026 | 410.35 | 410.35 | 410.35 | 410.35 | 409.02 | -1.08% | - |
| Aug 14, 2026 | 414.85 | 414.85 | 414.85 | 414.85 | 413.51 | -0.24% | - |
| Aug 13, 2026 | 416.45 | 416.45 | 416.45 | 415.85 | 414.50 | -0.65% | 12 |
| Aug 12, 2026 | 425.10 | 425.10 | 425.10 | 418.55 | 417.19 | -1.88% | 1 |
| Aug 11, 2026 | 426.55 | 426.55 | 426.55 | 426.55 | 425.17 | 0.89% | - |
| Aug 10, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 421.43 | -0.62% | - |
| Aug 7, 2026 | 425.85 | 425.85 | 424.05 | 425.45 | 424.07 | -0.18% | 35 |
| Aug 6, 2026 | 425.30 | 431.40 | 425.30 | 426.20 | 424.82 | 0.51% | 11 |
| Aug 5, 2026 | 420.45 | 423.55 | 420.45 | 424.05 | 422.68 | 1.11% | 41 |
| Aug 4, 2026 | 417.80 | 417.80 | 417.80 | 419.40 | 418.04 | 0.24% | 7 |
| Aug 3, 2026 | 417.55 | 419.90 | 417.55 | 418.40 | 417.04 | 0.30% | 10 |
| Jul 31, 2026 | 443.15 | 443.15 | 411.65 | 417.15 | 415.80 | -4.77% | 509 |
| Jul 30, 2026 | 450.00 | 450.00 | 450.00 | 438.05 | 436.63 | -1.41% | 5 |
| Jul 29, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 442.86 | -2.34% | - |
| Jul 28, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 453.48 | 1.66% | - |
| Jul 27, 2026 | 450.70 | 450.70 | 450.70 | 447.50 | 446.05 | -0.39% | 6 |
| Jul 24, 2026 | 444.50 | 444.50 | 444.50 | 449.25 | 447.79 | 0.53% | 11 |
| Jul 23, 2026 | 446.90 | 446.90 | 446.90 | 446.90 | 445.45 | 0.66% | - |
| Jul 22, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 442.51 | -0.12% | - |
| Jul 21, 2026 | 451.60 | 451.60 | 451.60 | 444.50 | 443.06 | -1.42% | 1 |
| Jul 20, 2026 | 450.90 | 450.90 | 450.90 | 450.90 | 449.44 | -1.03% | - |
| Jul 17, 2026 | 457.70 | 457.70 | 457.70 | 455.60 | 454.12 | 0.79% | 2 |
| Jul 16, 2026 | 448.00 | 448.00 | 448.00 | 452.05 | 450.59 | 0.41% | 15 |
| Jul 15, 2026 | 455.15 | 455.15 | 455.15 | 450.20 | 448.74 | -2.07% | 26 |
| Jul 14, 2026 | 463.30 | 463.30 | 462.55 | 459.70 | 458.21 | -0.11% | 14 |
| Jul 13, 2026 | 464.95 | 467.45 | 464.95 | 460.20 | 458.71 | -1.02% | 43 |
| Jul 10, 2026 | 459.35 | 459.45 | 459.35 | 464.95 | 463.44 | 2.04% | 25 |
| Jul 9, 2026 | 468.40 | 468.40 | 455.65 | 455.65 | 454.17 | -1.77% | 62 |
| Jul 8, 2026 | 472.80 | 472.80 | 472.80 | 463.85 | 462.35 | -1.50% | 15 |
| Jul 7, 2026 | 474.50 | 474.50 | 473.75 | 470.90 | 469.37 | 0.71% | 105 |
| Jul 6, 2026 | 477.70 | 478.55 | 473.00 | 467.60 | 466.08 | -1.14% | 16 |
| Jul 3, 2026 | 473.80 | 473.80 | 473.80 | 473.00 | 471.47 | -0.89% | 32 |
| Jul 2, 2026 | 469.25 | 472.20 | 466.00 | 477.25 | 475.70 | 2.24% | 22 |
| Jul 1, 2026 | 454.70 | 457.50 | 454.70 | 466.80 | 465.29 | 2.48% | 21 |
| Jun 30, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 454.02 | 2.02% | - |
| Jun 29, 2026 | 458.15 | 458.15 | 453.55 | 446.50 | 445.05 | -2.74% | 14 |