Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 438.70
-1.45 (-0.33%)
Last updated: May 28, 2026, 9:32 AM CET
BIT:1LINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 438.70 | 438.70 | 438.70 | 438.70 | - | -0.33% | - |
| May 27, 2026 | 441.55 | 441.55 | 441.55 | 440.15 | 440.15 | -0.47% | 1 |
| May 26, 2026 | 443.35 | 443.35 | 443.35 | 442.25 | 442.25 | -3.06% | 3 |
| May 25, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | 2.33% | - |
| May 22, 2026 | 445.35 | 445.50 | 445.35 | 445.80 | 445.80 | 0.55% | 22 |
| May 21, 2026 | 435.05 | 436.55 | 435.05 | 443.35 | 443.35 | 1.37% | 123 |
| May 20, 2026 | 434.60 | 437.35 | 434.60 | 437.35 | 437.35 | -0.24% | 41 |
| May 19, 2026 | 438.20 | 440.45 | 438.20 | 438.40 | 438.40 | 0.19% | 122 |
| May 18, 2026 | 434.80 | 434.80 | 434.80 | 437.55 | 437.55 | 0.18% | 7 |
| May 15, 2026 | 437.35 | 437.35 | 436.75 | 436.75 | 436.75 | -0.47% | 7 |
| May 14, 2026 | 439.95 | 440.35 | 437.40 | 438.80 | 438.80 | 0.78% | 98 |
| May 13, 2026 | 429.70 | 429.70 | 429.70 | 435.40 | 435.40 | 1.66% | 29 |
| May 12, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | 0.45% | - |
| May 11, 2026 | 419.25 | 419.25 | 419.25 | 426.40 | 426.40 | 1.10% | 20 |
| May 8, 2026 | 420.40 | 420.40 | 420.40 | 421.75 | 421.75 | -0.06% | 3 |
| May 7, 2026 | 427.00 | 428.30 | 422.55 | 422.00 | 422.00 | -1.29% | 24 |
| May 6, 2026 | 426.75 | 426.75 | 421.80 | 427.50 | 427.50 | 0.39% | 29 |
| May 5, 2026 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | 1.24% | - |
| May 4, 2026 | 430.45 | 433.65 | 429.80 | 420.65 | 420.65 | -2.72% | 229 |
| Apr 30, 2026 | 430.85 | 430.85 | 430.65 | 432.40 | 432.40 | -0.41% | 50 |
| Apr 29, 2026 | 433.95 | 433.95 | 433.90 | 434.20 | 434.20 | -0.90% | 169 |
| Apr 28, 2026 | 435.10 | 437.75 | 432.40 | 438.15 | 438.15 | 1.01% | 155 |
| Apr 27, 2026 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | 0.03% | - |
| Apr 24, 2026 | 435.10 | 435.10 | 435.10 | 433.60 | 433.60 | 1.11% | 1 |
| Apr 23, 2026 | 425.30 | 425.30 | 425.30 | 428.85 | 428.85 | 0.66% | 18 |
| Apr 22, 2026 | 423.25 | 425.00 | 420.75 | 426.05 | 426.05 | 1.39% | 238 |
| Apr 21, 2026 | 423.55 | 423.55 | 423.55 | 420.20 | 420.20 | -0.80% | 1 |
| Apr 20, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 1.67% | - |
| Apr 17, 2026 | 422.15 | 422.15 | 422.15 | 416.65 | 416.65 | -1.61% | 3 |
| Apr 16, 2026 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | 0.80% | - |
| Apr 15, 2026 | 423.75 | 423.75 | 423.00 | 420.10 | 420.10 | -0.34% | 18 |
| Apr 14, 2026 | 430.15 | 431.00 | 422.70 | 421.55 | 421.55 | -2.64% | 36 |
| Apr 13, 2026 | 429.90 | 434.15 | 428.80 | 433.00 | 433.00 | 1.44% | 123 |
| Apr 10, 2026 | 426.85 | 426.85 | 426.85 | 426.85 | 426.85 | -1.17% | - |
| Apr 9, 2026 | 429.10 | 429.10 | 427.35 | 431.90 | 431.90 | 2.42% | 6 |
| Apr 8, 2026 | 411.50 | 424.50 | 411.50 | 421.70 | 421.70 | -1.29% | 3 |
| Apr 7, 2026 | 432.75 | 434.65 | 429.35 | 427.20 | 427.20 | -1.39% | 23 |
| Apr 2, 2026 | 431.80 | 434.20 | 431.80 | 433.20 | 433.20 | 2.03% | 25 |
| Apr 1, 2026 | 429.60 | 429.60 | 429.60 | 424.60 | 424.60 | -1.67% | 12 |
| Mar 31, 2026 | 437.80 | 437.80 | 437.60 | 431.80 | 431.80 | -1.42% | 9 |
| Mar 30, 2026 | 426.20 | 426.20 | 426.20 | 438.00 | 438.00 | 3.01% | 1 |
| Mar 27, 2026 | 432.40 | 432.40 | 423.00 | 425.20 | 425.20 | -0.42% | 59 |
| Mar 26, 2026 | 422.80 | 430.40 | 422.80 | 427.00 | 427.00 | 0.99% | 51 |
| Mar 25, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 1.05% | - |
| Mar 24, 2026 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | 0.82% | - |
| Mar 23, 2026 | 432.20 | 432.20 | 418.80 | 415.00 | 415.00 | -2.35% | 234 |
| Mar 20, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.66% | - |
| Mar 19, 2026 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | -1.45% | - |
| Mar 18, 2026 | 430.80 | 430.80 | 429.20 | 428.40 | 428.40 | -0.28% | 23 |
| Mar 17, 2026 | 432.40 | 432.40 | 432.40 | 429.60 | 429.60 | -0.51% | 11 |