Linde plc (BIT:1LINUS)
Italy · Delayed Price · Currency is EUR 422.55
-4.95 (-1.16%)
At close: May 7, 2026
BIT:1LINUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 431.00 | 433.60 | 430.80 | 431.80 | 431.80 | -0.51% | 70 |
| Mar 13, 2026 | 434.20 | 434.60 | 433.00 | 434.00 | 434.00 | 2.17% | 21 |
| Mar 12, 2026 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | 3.21% | - |
| Mar 11, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | 5.27% | - |
| Mar 10, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -6.01% | - |
| Mar 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.43% | 50 |
| Mar 6, 2026 | 420.60 | 423.80 | 414.80 | 417.80 | 417.80 | -1.42% | 25 |
| Mar 5, 2026 | 426.40 | 426.40 | 426.40 | 423.80 | 423.80 | -1.30% | 10 |
| Mar 4, 2026 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | 0.37% | - |
| Mar 3, 2026 | 424.20 | 424.20 | 424.20 | 427.80 | 427.80 | -1.25% | 14 |
| Mar 2, 2026 | 427.00 | 432.60 | 427.00 | 433.20 | 433.20 | 1.79% | 36 |
| Feb 27, 2026 | 423.80 | 423.80 | 423.80 | 425.60 | 425.60 | -0.47% | 10 |
| Feb 26, 2026 | 431.80 | 431.80 | 431.80 | 427.60 | 427.60 | -0.23% | 1 |
| Feb 25, 2026 | 426.80 | 426.80 | 426.80 | 428.60 | 428.60 | 1.28% | 5 |
| Feb 24, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | 0.62% | - |
| Feb 23, 2026 | 418.60 | 418.60 | 418.60 | 420.60 | 420.60 | 0.86% | 20 |