Air Products and Chemicals, Inc. (ETR:AP3)
Germany · Delayed Price · Currency is EUR 225.20
+11.80 (5.53%)
At close: Nov 7, 2025
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 226.40 | 226.40 | 224.10 | 224.10 | 224.10 | -1.84% | 255 |
| Nov 6, 2025 | 210.00 | 228.30 | 210.00 | 228.30 | 228.30 | 10.56% | 166 |
| Nov 5, 2025 | 208.80 | 210.60 | 206.50 | 206.50 | 206.50 | -0.86% | 126 |
| Nov 4, 2025 | 206.00 | 208.30 | 205.90 | 208.30 | 208.30 | 0.63% | 49 |
| Nov 3, 2025 | 211.80 | 212.60 | 207.00 | 207.00 | 207.00 | -1.43% | 800 |
| Oct 31, 2025 | 211.20 | 211.20 | 208.90 | 210.00 | 210.00 | -2.14% | 748 |
| Oct 30, 2025 | 216.30 | 216.30 | 213.30 | 214.60 | 214.60 | -1.11% | 125 |
| Oct 29, 2025 | 217.50 | 219.70 | 217.00 | 217.00 | 217.00 | -1.00% | 124 |
| Oct 28, 2025 | 220.10 | 220.10 | 219.10 | 219.20 | 219.20 | -0.77% | 181 |
| Oct 27, 2025 | 219.40 | 220.90 | 219.40 | 220.90 | 220.90 | 0.78% | 205 |
| Oct 24, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.64% | - |
| Oct 23, 2025 | 219.30 | 219.80 | 217.00 | 217.80 | 217.80 | -0.77% | 27 |
| Oct 22, 2025 | 219.70 | 219.70 | 219.50 | 219.50 | 219.50 | -0.50% | 91 |
| Oct 21, 2025 | 217.30 | 220.60 | 217.30 | 220.60 | 220.60 | 1.29% | 163 |
| Oct 20, 2025 | 220.10 | 220.20 | 217.80 | 217.80 | 217.80 | 0.28% | 72 |
| Oct 17, 2025 | 215.30 | 217.20 | 213.70 | 217.20 | 217.20 | -1.05% | 1,589 |
| Oct 16, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.61% | 3 |
| Oct 15, 2025 | 227.40 | 227.40 | 223.10 | 223.10 | 223.10 | -1.72% | 17 |
| Oct 14, 2025 | 225.80 | 227.00 | 223.80 | 227.00 | 227.00 | 0.13% | 85 |
| Oct 13, 2025 | 223.50 | 226.70 | 223.50 | 226.70 | 226.70 | 0.76% | 14 |
| Oct 10, 2025 | 228.00 | 228.50 | 225.00 | 225.00 | 225.00 | -1.53% | 32 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.50 | 228.50 | 228.50 | -1.59% | 41 |
| Oct 8, 2025 | 232.30 | 232.30 | 232.20 | 232.20 | 232.20 | 0.09% | 210 |
| Oct 7, 2025 | 232.70 | 233.30 | 232.00 | 232.00 | 232.00 | -0.64% | 138 |
| Oct 6, 2025 | 233.40 | 233.50 | 233.40 | 233.50 | 233.50 | -0.47% | 39 |
| Oct 2, 2025 | 230.80 | 234.70 | 230.80 | 234.60 | 234.60 | 1.87% | 136 |
| Oct 1, 2025 | 230.50 | 231.30 | 229.70 | 230.30 | 230.30 | -0.60% | 767 |
| Sep 30, 2025 | 229.90 | 231.70 | 229.20 | 231.70 | 230.17 | -0.04% | 23 |
| Sep 29, 2025 | 226.60 | 233.40 | 226.60 | 231.80 | 230.27 | 1.40% | 126 |
| Sep 26, 2025 | 227.20 | 229.60 | 226.60 | 228.60 | 227.10 | -0.57% | 166 |
| Sep 25, 2025 | 233.90 | 233.90 | 229.90 | 229.90 | 228.39 | -2.63% | 14 |
| Sep 24, 2025 | 233.40 | 237.30 | 229.60 | 236.10 | 234.55 | -3.48% | 164 |
| Sep 23, 2025 | 245.00 | 245.00 | 244.60 | 244.60 | 242.99 | -0.89% | 23 |
| Sep 22, 2025 | 246.40 | 246.80 | 246.10 | 246.80 | 245.18 | -0.32% | 69 |
| Sep 19, 2025 | 251.20 | 251.20 | 247.60 | 247.60 | 245.97 | 0.41% | 3 |
| Sep 18, 2025 | 245.80 | 246.60 | 245.80 | 246.60 | 244.98 | 0.61% | 3 |
| Sep 17, 2025 | 242.10 | 245.10 | 242.10 | 245.10 | 243.49 | 2.04% | 183 |
| Sep 16, 2025 | 248.00 | 248.00 | 240.20 | 240.20 | 238.62 | -4.11% | 271 |
| Sep 15, 2025 | 250.90 | 251.40 | 249.90 | 250.50 | 248.85 | 0.24% | 18 |
| Sep 12, 2025 | 249.90 | 252.30 | 249.90 | 249.90 | 248.26 | 0.56% | 17 |
| Sep 11, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 246.86 | 2.43% | 1 |
| Sep 10, 2025 | 243.30 | 245.10 | 242.60 | 242.60 | 241.00 | -0.78% | 21 |
| Sep 9, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 242.89 | -0.57% | - |
| Sep 8, 2025 | 250.30 | 250.30 | 245.90 | 245.90 | 244.28 | -0.04% | 3 |
| Sep 5, 2025 | 248.10 | 248.10 | 246.00 | 246.00 | 244.38 | -0.77% | 86 |
| Sep 4, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 246.27 | -0.92% | - |
| Sep 3, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 248.55 | -0.36% | - |
| Sep 2, 2025 | 252.10 | 252.10 | 250.40 | 251.10 | 249.45 | -0.36% | 28 |
| Sep 1, 2025 | 250.90 | 252.00 | 250.90 | 252.00 | 250.34 | 0.24% | 68 |
| Aug 29, 2025 | 252.70 | 252.70 | 251.40 | 251.40 | 249.75 | -0.04% | 10 |