Air Products and Chemicals, Inc. (ETR:AP3)
Germany · Delayed Price · Currency is EUR 239.70
-0.90 (-0.37%)
Last updated: Jun 3, 2026, 8:02 AM CET
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 239.60 | 241.30 | 239.60 | 241.30 | 241.30 | 1.43% | 13 |
| Jun 1, 2026 | 239.00 | 239.00 | 237.90 | 237.90 | 237.90 | -0.21% | 38 |
| May 29, 2026 | 245.00 | 245.00 | 238.40 | 238.40 | 238.40 | -2.34% | 208 |
| May 28, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -1.01% | - |
| May 27, 2026 | 246.00 | 247.90 | 245.00 | 246.60 | 246.60 | -0.36% | 270 |
| May 26, 2026 | 248.60 | 248.70 | 247.50 | 247.50 | 247.50 | -0.48% | 81 |
| May 25, 2026 | 254.00 | 254.00 | 248.70 | 248.70 | 248.70 | -0.80% | 2 |
| May 22, 2026 | 251.00 | 251.00 | 250.70 | 250.70 | 250.70 | 0.12% | 13 |
| May 21, 2026 | 251.60 | 251.60 | 250.40 | 250.40 | 250.40 | 1.50% | 11 |
| May 20, 2026 | 250.00 | 250.00 | 246.70 | 246.70 | 246.70 | -1.71% | 1 |
| May 19, 2026 | 251.80 | 251.80 | 251.00 | 251.00 | 251.00 | -0.32% | 50 |
| May 18, 2026 | 250.70 | 252.00 | 249.00 | 251.80 | 251.80 | -1.10% | 55 |
| May 15, 2026 | 260.40 | 260.40 | 254.60 | 254.60 | 254.60 | -1.24% | 44 |
| May 14, 2026 | 264.10 | 264.10 | 257.80 | 257.80 | 257.80 | -1.45% | 5 |
| May 13, 2026 | 256.70 | 262.00 | 256.70 | 261.60 | 261.60 | 1.67% | 139 |
| May 12, 2026 | 256.00 | 257.30 | 256.00 | 257.30 | 257.30 | -0.08% | 27 |
| May 11, 2026 | 248.80 | 257.50 | 248.80 | 257.50 | 257.50 | 1.58% | 90 |
| May 8, 2026 | 254.00 | 254.00 | 253.50 | 253.50 | 253.50 | 1.64% | 11 |
| May 7, 2026 | 254.50 | 254.50 | 249.40 | 249.40 | 249.40 | -2.77% | 238 |
| May 6, 2026 | 257.90 | 258.20 | 256.50 | 256.50 | 256.50 | -0.31% | 232 |
| May 5, 2026 | 254.60 | 257.30 | 254.60 | 257.30 | 257.30 | 1.14% | 52 |
| May 4, 2026 | 261.20 | 261.20 | 253.20 | 254.40 | 254.40 | -0.78% | 36 |
| Apr 30, 2026 | 261.10 | 261.10 | 256.40 | 256.40 | 256.40 | -0.77% | 21 |
| Apr 29, 2026 | 259.70 | 259.70 | 258.40 | 258.40 | 258.40 | -0.31% | 21 |
| Apr 28, 2026 | 258.70 | 259.20 | 258.70 | 259.20 | 259.20 | 0.50% | 75 |
| Apr 27, 2026 | 254.60 | 260.80 | 254.60 | 257.90 | 257.90 | -0.46% | 448 |
| Apr 24, 2026 | 257.50 | 259.10 | 257.50 | 259.10 | 259.10 | 0.35% | 206 |
| Apr 23, 2026 | 253.80 | 258.20 | 253.80 | 258.20 | 258.20 | 1.97% | 2 |
| Apr 22, 2026 | 249.80 | 253.20 | 249.80 | 253.20 | 253.20 | 0.76% | 10 |
| Apr 21, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.48% | 46 |
| Apr 20, 2026 | 249.60 | 252.50 | 249.60 | 252.50 | 252.50 | 1.98% | 1 |
| Apr 17, 2026 | 254.80 | 254.80 | 245.50 | 247.60 | 247.60 | -1.71% | 34 |
| Apr 16, 2026 | 248.10 | 252.10 | 247.70 | 251.90 | 251.90 | 0.88% | 110 |
| Apr 15, 2026 | 252.80 | 252.80 | 249.60 | 249.70 | 249.70 | -0.08% | 73 |
| Apr 14, 2026 | 248.30 | 249.90 | 248.30 | 249.90 | 249.90 | -1.88% | 243 |
| Apr 13, 2026 | 257.20 | 257.20 | 254.40 | 254.70 | 254.70 | 0.63% | 24 |
| Apr 10, 2026 | 256.20 | 256.20 | 252.70 | 253.10 | 253.10 | -1.02% | 13 |
| Apr 9, 2026 | 252.60 | 255.70 | 251.40 | 255.70 | 255.70 | 3.15% | 78 |
| Apr 8, 2026 | 252.90 | 252.90 | 244.40 | 247.90 | 247.90 | -2.90% | 280 |
| Apr 7, 2026 | 255.80 | 255.80 | 255.30 | 255.30 | 255.30 | -0.39% | 41 |
| Apr 2, 2026 | 251.10 | 256.40 | 249.40 | 256.30 | 256.30 | 3.98% | 498 |
| Apr 1, 2026 | 252.40 | 252.40 | 246.10 | 246.50 | 246.50 | -2.19% | 56 |
| Mar 31, 2026 | 254.50 | 254.50 | 252.70 | 253.60 | 252.03 | -1.36% | 13 |
| Mar 30, 2026 | 254.60 | 257.50 | 254.60 | 257.10 | 255.51 | 1.58% | 229 |
| Mar 27, 2026 | 252.70 | 253.10 | 252.10 | 253.10 | 251.53 | -0.32% | 13 |
| Mar 26, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 252.33 | 1.89% | 9 |
| Mar 25, 2026 | 246.70 | 249.70 | 246.70 | 249.20 | 247.66 | 0.44% | 201 |
| Mar 24, 2026 | 247.50 | 248.30 | 247.50 | 248.10 | 246.56 | 3.16% | 118 |
| Mar 23, 2026 | 249.90 | 249.90 | 240.50 | 240.50 | 239.01 | -1.84% | 914 |
| Mar 20, 2026 | 244.40 | 245.00 | 244.40 | 245.00 | 243.48 | -0.49% | 3 |