Air Products and Chemicals, Inc. (ETR:AP3)
Germany · Delayed Price · Currency is EUR 244.50
-2.10 (-0.85%)
At close: Sep 17, 2025
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 251.20 | 251.20 | 247.60 | 247.60 | 247.60 | 0.41% | 3 |
| Sep 18, 2025 | 245.80 | 246.60 | 245.80 | 246.60 | 246.60 | 0.61% | 3 |
| Sep 17, 2025 | 242.10 | 245.10 | 242.10 | 245.10 | 245.10 | 2.04% | 183 |
| Sep 16, 2025 | 248.00 | 248.00 | 240.20 | 240.20 | 240.20 | -4.11% | 271 |
| Sep 15, 2025 | 250.90 | 251.40 | 249.90 | 250.50 | 250.50 | 0.24% | 18 |
| Sep 12, 2025 | 249.90 | 252.30 | 249.90 | 249.90 | 249.90 | 0.56% | 17 |
| Sep 11, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 2.43% | 1 |
| Sep 10, 2025 | 243.30 | 245.10 | 242.60 | 242.60 | 242.60 | -0.78% | 21 |
| Sep 9, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.57% | - |
| Sep 8, 2025 | 250.30 | 250.30 | 245.90 | 245.90 | 245.90 | -0.04% | 3 |
| Sep 5, 2025 | 248.10 | 248.10 | 246.00 | 246.00 | 246.00 | -0.77% | 86 |
| Sep 4, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.92% | - |
| Sep 3, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -0.36% | - |
| Sep 2, 2025 | 252.10 | 252.10 | 250.40 | 251.10 | 251.10 | -0.36% | 28 |
| Sep 1, 2025 | 250.90 | 252.00 | 250.90 | 252.00 | 252.00 | 0.24% | 68 |
| Aug 29, 2025 | 252.70 | 252.70 | 251.40 | 251.40 | 251.40 | -0.04% | 10 |
| Aug 28, 2025 | 251.60 | 251.60 | 251.50 | 251.50 | 251.50 | -0.87% | 35 |
| Aug 27, 2025 | 255.70 | 255.70 | 253.70 | 253.70 | 253.70 | 0.71% | 164 |
| Aug 26, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.47% | - |
| Aug 25, 2025 | 258.00 | 258.00 | 253.10 | 253.10 | 253.10 | -0.82% | 3 |
| Aug 22, 2025 | 254.90 | 255.20 | 254.90 | 255.20 | 255.20 | 1.23% | 21 |
| Aug 21, 2025 | 251.50 | 252.10 | 251.50 | 252.10 | 252.10 | 0.24% | 2 |
| Aug 20, 2025 | 247.00 | 251.50 | 247.00 | 251.50 | 251.50 | 1.13% | 18 |
| Aug 19, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 0.04% | - |
| Aug 18, 2025 | 249.70 | 249.70 | 248.60 | 248.60 | 248.60 | -2.13% | 23 |
| Aug 15, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.93% | 5 |
| Aug 14, 2025 | 249.10 | 249.20 | 249.10 | 249.20 | 249.20 | 0.12% | 112 |
| Aug 13, 2025 | 245.40 | 248.90 | 245.40 | 248.90 | 248.90 | 1.92% | 4 |
| Aug 12, 2025 | 244.30 | 245.40 | 244.20 | 244.20 | 244.20 | -0.33% | 91 |
| Aug 11, 2025 | 246.20 | 247.70 | 244.90 | 245.00 | 245.00 | -1.33% | 19 |
| Aug 8, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.44% | - |
| Aug 7, 2025 | 250.50 | 251.00 | 247.20 | 247.20 | 247.20 | -1.24% | 660 |
| Aug 6, 2025 | 252.60 | 252.60 | 250.30 | 250.30 | 250.30 | -0.52% | 187 |
| Aug 5, 2025 | 248.10 | 252.50 | 247.60 | 251.60 | 251.60 | 2.44% | 119 |
| Aug 4, 2025 | 244.70 | 245.90 | 244.70 | 245.60 | 245.60 | 0.78% | 425 |
| Aug 1, 2025 | 252.90 | 252.90 | 243.70 | 243.70 | 243.70 | -3.14% | 127 |
| Jul 31, 2025 | 259.00 | 259.00 | 251.60 | 251.60 | 251.60 | -1.29% | 141 |
| Jul 30, 2025 | 255.10 | 255.30 | 254.90 | 254.90 | 254.90 | -0.04% | 4 |
| Jul 29, 2025 | 255.20 | 256.20 | 255.00 | 255.00 | 255.00 | -0.16% | 51 |
| Jul 28, 2025 | 254.10 | 256.50 | 254.10 | 255.40 | 255.40 | 1.59% | 103 |
| Jul 25, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -0.40% | - |
| Jul 24, 2025 | 253.80 | 253.80 | 251.90 | 252.40 | 252.40 | -0.79% | 237 |
| Jul 23, 2025 | 256.70 | 256.70 | 254.40 | 254.40 | 254.40 | 1.07% | 60 |
| Jul 22, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -0.12% | - |
| Jul 21, 2025 | 252.40 | 254.10 | 252.00 | 252.00 | 252.00 | -0.04% | 180 |
| Jul 18, 2025 | 252.40 | 252.40 | 252.10 | 252.10 | 252.10 | 0.08% | 10 |
| Jul 17, 2025 | 250.70 | 251.90 | 250.70 | 251.90 | 251.90 | 2.69% | 62 |
| Jul 16, 2025 | 248.50 | 248.50 | 245.30 | 245.30 | 245.30 | -0.77% | 44 |
| Jul 15, 2025 | 252.10 | 252.10 | 247.20 | 247.20 | 247.20 | -0.88% | 376 |
| Jul 14, 2025 | 247.80 | 249.40 | 247.20 | 249.40 | 249.40 | -1.85% | 300 |