Air Products and Chemicals, Inc. (ETR:AP3)
Germany · Delayed Price · Currency is EUR 248.20
+8.70 (3.63%)
At close: Oct 2, 2026
ETR:AP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.20 | 245.90 | 238.50 | 239.50 | 239.50 | -2.17% | 71 |
| Sep 30, 2026 | 246.80 | 246.80 | 246.40 | 246.40 | 244.81 | -0.08% | - |
| Sep 29, 2026 | 246.60 | 246.90 | 245.10 | 246.60 | 245.00 | 0.74% | 241 |
| Sep 28, 2026 | 246.60 | 248.20 | 244.80 | 244.80 | 243.22 | -1.57% | 2 |
| Sep 25, 2026 | 249.70 | 249.70 | 248.70 | 248.70 | 247.09 | -1.15% | 78 |
| Sep 24, 2026 | 251.10 | 252.50 | 251.10 | 251.60 | 249.97 | -0.40% | 14 |
| Sep 23, 2026 | 250.90 | 254.30 | 249.70 | 252.60 | 250.97 | 1.90% | 127 |
| Sep 22, 2026 | 245.00 | 248.40 | 245.00 | 247.90 | 246.30 | 0.65% | 521 |
| Sep 21, 2026 | 246.40 | 247.60 | 246.30 | 246.30 | 244.71 | 0.24% | 32 |
| Sep 18, 2026 | 249.40 | 249.40 | 245.70 | 245.70 | 244.11 | -0.69% | - |
| Sep 17, 2026 | 251.90 | 251.90 | 247.40 | 247.40 | 245.80 | -1.43% | - |
| Sep 16, 2026 | 251.90 | 252.10 | 251.00 | 251.00 | 249.38 | 0.80% | 11 |
| Sep 15, 2026 | 249.60 | 250.10 | 246.00 | 249.00 | 247.39 | -0.52% | 132 |
| Sep 14, 2026 | 253.50 | 253.50 | 250.30 | 250.30 | 248.68 | -0.87% | - |
| Sep 11, 2026 | 253.30 | 254.20 | 252.30 | 252.50 | 250.87 | -0.08% | 50 |
| Sep 10, 2026 | 254.80 | 254.80 | 252.70 | 252.70 | 251.07 | -0.94% | 2 |
| Sep 9, 2026 | 256.00 | 256.80 | 255.10 | 255.10 | 253.45 | -1.01% | 158 |
| Sep 8, 2026 | 259.70 | 259.70 | 257.00 | 257.70 | 256.03 | -0.43% | 25 |
| Sep 7, 2026 | 265.00 | 265.00 | 256.30 | 258.80 | 257.13 | -0.77% | 8 |
| Sep 4, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 259.11 | -0.53% | - |
| Sep 3, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 260.50 | -1.91% | 10 |
| Sep 2, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 265.57 | 1.71% | - |
| Sep 1, 2026 | 269.10 | 269.10 | 261.10 | 262.80 | 261.10 | -1.61% | 397 |
| Aug 31, 2026 | 269.00 | 269.00 | 267.10 | 267.10 | 265.37 | 1.25% | 12 |
| Aug 28, 2026 | 262.40 | 264.60 | 262.40 | 263.80 | 262.09 | 0.34% | 97 |
| Aug 27, 2026 | 260.40 | 263.20 | 260.40 | 262.90 | 261.20 | 2.38% | 33 |
| Aug 26, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 255.14 | -1.61% | 2 |
| Aug 25, 2026 | 265.50 | 265.50 | 261.00 | 261.00 | 259.31 | 0.12% | 78 |
| Aug 24, 2026 | 264.00 | 264.00 | 260.70 | 260.70 | 259.01 | -0.42% | 2 |
| Aug 21, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 260.11 | -1.58% | - |
| Aug 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 264.28 | 1.72% | - |
| Aug 19, 2026 | 257.50 | 265.20 | 257.50 | 261.50 | 259.81 | -0.04% | 28 |
| Aug 18, 2026 | 256.00 | 261.60 | 256.00 | 261.60 | 259.91 | -2.06% | 158 |
| Aug 17, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 265.37 | 0.79% | 3 |
| Aug 14, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 263.29 | -0.04% | - |
| Aug 13, 2026 | 265.30 | 265.30 | 265.10 | 265.10 | 263.39 | -0.30% | 3 |
| Aug 12, 2026 | 270.20 | 270.20 | 265.40 | 265.90 | 264.18 | -0.82% | 52 |
| Aug 11, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 266.37 | 1.28% | - |
| Aug 10, 2026 | 264.00 | 264.70 | 263.90 | 264.70 | 262.99 | 1.85% | 7 |
| Aug 7, 2026 | 261.90 | 261.90 | 259.90 | 259.90 | 258.22 | 0.19% | 7 |
| Aug 6, 2026 | 259.80 | 259.80 | 259.40 | 259.40 | 257.72 | 1.65% | 1 |
| Aug 5, 2026 | 253.50 | 258.10 | 253.50 | 255.20 | 253.55 | -0.55% | 10 |
| Aug 4, 2026 | 252.70 | 256.60 | 251.30 | 256.60 | 254.94 | 1.62% | 38 |
| Aug 3, 2026 | 260.20 | 260.20 | 252.50 | 252.50 | 250.87 | -1.06% | 14 |
| Jul 31, 2026 | 255.60 | 255.60 | 255.20 | 255.20 | 253.55 | -2.33% | 41 |
| Jul 30, 2026 | 256.30 | 262.90 | 256.30 | 261.30 | 259.61 | 1.87% | 114 |
| Jul 29, 2026 | 257.00 | 257.00 | 256.50 | 256.50 | 254.84 | -0.81% | 4 |
| Jul 28, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 256.93 | 0.54% | 4 |
| Jul 27, 2026 | 260.00 | 260.50 | 257.20 | 257.20 | 255.54 | -1.64% | 90 |
| Jul 24, 2026 | 261.20 | 261.50 | 256.60 | 261.50 | 259.81 | 0.31% | 50 |