Air Products and Chemicals, Inc. (ETR:AP3)
Germany · Delayed Price · Currency is EUR 261.80
-4.20 (-1.58%)
At close: Aug 21, 2026
ETR:AP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.72% | - |
| Aug 19, 2026 | 257.50 | 265.20 | 257.50 | 261.50 | 261.50 | -0.04% | 28 |
| Aug 18, 2026 | 256.00 | 261.60 | 256.00 | 261.60 | 261.60 | -2.06% | 158 |
| Aug 17, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 0.79% | 3 |
| Aug 14, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.04% | - |
| Aug 13, 2026 | 265.30 | 265.30 | 265.10 | 265.10 | 265.10 | -0.30% | 3 |
| Aug 12, 2026 | 270.20 | 270.20 | 265.40 | 265.90 | 265.90 | -0.82% | 52 |
| Aug 11, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 1.28% | - |
| Aug 10, 2026 | 264.00 | 264.70 | 263.90 | 264.70 | 264.70 | 1.85% | 7 |
| Aug 7, 2026 | 261.90 | 261.90 | 259.90 | 259.90 | 259.90 | 0.19% | 7 |
| Aug 6, 2026 | 259.80 | 259.80 | 259.40 | 259.40 | 259.40 | 1.65% | 1 |
| Aug 5, 2026 | 253.50 | 258.10 | 253.50 | 255.20 | 255.20 | -0.55% | 10 |
| Aug 4, 2026 | 252.70 | 256.60 | 251.30 | 256.60 | 256.60 | 1.62% | 38 |
| Aug 3, 2026 | 260.20 | 260.20 | 252.50 | 252.50 | 252.50 | -1.06% | 14 |
| Jul 31, 2026 | 255.60 | 255.60 | 255.20 | 255.20 | 255.20 | -2.33% | 41 |
| Jul 30, 2026 | 256.30 | 262.90 | 256.30 | 261.30 | 261.30 | 1.87% | 114 |
| Jul 29, 2026 | 257.00 | 257.00 | 256.50 | 256.50 | 256.50 | -0.81% | 4 |
| Jul 28, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.54% | 4 |
| Jul 27, 2026 | 260.00 | 260.50 | 257.20 | 257.20 | 257.20 | -1.64% | 90 |
| Jul 24, 2026 | 261.20 | 261.50 | 256.60 | 261.50 | 261.50 | 0.31% | 50 |
| Jul 23, 2026 | 262.70 | 262.70 | 255.30 | 260.70 | 260.70 | 0.27% | 75 |
| Jul 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.50% | - |
| Jul 21, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 0.42% | - |
| Jul 20, 2026 | 259.30 | 260.20 | 259.30 | 260.20 | 260.20 | -0.88% | 10 |
| Jul 17, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 1.16% | - |
| Jul 16, 2026 | 257.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.39% | 30 |
| Jul 15, 2026 | 264.60 | 264.60 | 258.50 | 258.50 | 258.50 | -2.49% | 7 |
| Jul 14, 2026 | 267.30 | 267.30 | 265.10 | 265.10 | 265.10 | -0.34% | 53 |
| Jul 13, 2026 | 261.10 | 266.20 | 259.60 | 266.00 | 266.00 | 1.72% | 67 |
| Jul 10, 2026 | 259.00 | 261.50 | 259.00 | 261.50 | 261.50 | 0.69% | 36 |
| Jul 9, 2026 | 258.80 | 259.70 | 258.80 | 259.70 | 259.70 | -0.84% | 61 |
| Jul 8, 2026 | 266.90 | 266.90 | 261.90 | 261.90 | 261.90 | -2.82% | 18 |
| Jul 7, 2026 | 272.00 | 272.00 | 269.50 | 269.50 | 269.50 | 0.34% | 3 |
| Jul 6, 2026 | 269.80 | 269.80 | 268.60 | 268.60 | 268.60 | 0.26% | 40 |
| Jul 3, 2026 | 270.70 | 270.70 | 267.80 | 267.90 | 267.90 | -1.07% | 70 |
| Jul 2, 2026 | 266.00 | 271.80 | 264.00 | 270.80 | 270.80 | 1.80% | 109 |
| Jul 1, 2026 | 257.80 | 266.60 | 257.80 | 266.00 | 266.00 | 3.90% | 203 |
| Jun 30, 2026 | 242.20 | 258.10 | 242.20 | 257.60 | 256.02 | 8.28% | 67 |
| Jun 29, 2026 | 242.20 | 243.80 | 237.90 | 237.90 | 236.44 | -2.86% | 31 |
| Jun 26, 2026 | 247.00 | 247.00 | 244.40 | 244.90 | 243.39 | -0.89% | 64 |
| Jun 25, 2026 | 245.70 | 247.90 | 245.70 | 247.10 | 245.58 | 1.02% | 98 |
| Jun 24, 2026 | 245.70 | 245.70 | 244.60 | 244.60 | 243.10 | -1.57% | 39 |
| Jun 23, 2026 | 249.00 | 249.00 | 246.80 | 248.50 | 246.97 | 0.36% | 67 |
| Jun 22, 2026 | 244.40 | 247.90 | 244.40 | 247.60 | 246.08 | 1.31% | 67 |
| Jun 19, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 242.90 | 0.21% | 10 |
| Jun 18, 2026 | 246.20 | 246.20 | 243.90 | 243.90 | 242.40 | 0.25% | 35 |
| Jun 17, 2026 | 240.00 | 243.30 | 240.00 | 243.30 | 241.80 | 0.41% | 83 |
| Jun 16, 2026 | 241.30 | 242.30 | 241.30 | 242.30 | 240.81 | -0.12% | 26 |
| Jun 15, 2026 | 249.80 | 249.80 | 242.60 | 242.60 | 241.11 | -1.54% | 8 |
| Jun 12, 2026 | 245.00 | 246.40 | 245.00 | 246.40 | 244.88 | 1.86% | 84 |