Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 410.55
-2.75 (-0.67%)
At close: Sep 25, 2026
BIT:1LINUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | -0.67% | - |
| Sep 24, 2026 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | 0.05% | - |
| Sep 23, 2026 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | 2.14% | - |
| Sep 22, 2026 | 404.45 | 404.45 | 404.45 | 404.45 | 404.45 | 1.43% | - |
| Sep 21, 2026 | 401.30 | 401.30 | 399.20 | 398.75 | 398.75 | -0.29% | 77 |
| Sep 18, 2026 | 397.05 | 397.05 | 397.05 | 399.90 | 399.90 | 0.55% | 3 |
| Sep 17, 2026 | 404.20 | 405.05 | 399.50 | 397.70 | 397.70 | -1.33% | 234 |
| Sep 16, 2026 | 402.55 | 403.80 | 402.45 | 403.05 | 403.05 | 0.86% | 193 |
| Sep 15, 2026 | 403.45 | 403.45 | 403.45 | 399.60 | 399.60 | -0.39% | 53 |
| Sep 14, 2026 | 405.00 | 407.25 | 402.00 | 401.15 | 401.15 | 0.16% | 57 |
| Sep 11, 2026 | 401.15 | 401.50 | 398.15 | 400.50 | 400.50 | 1.25% | 156 |
| Sep 10, 2026 | 404.00 | 405.20 | 399.25 | 395.55 | 395.55 | -0.90% | 304 |
| Sep 9, 2026 | 402.00 | 402.00 | 400.85 | 399.15 | 399.15 | -1.13% | 61 |
| Sep 8, 2026 | 407.15 | 407.15 | 407.15 | 403.70 | 403.70 | -2.01% | 8 |
| Sep 7, 2026 | 414.40 | 414.40 | 414.40 | 412.00 | 412.00 | -0.58% | 8 |
| 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% | - |