Air Products and Chemicals, Inc. (FRA:AP3)
Germany · Delayed Price · Currency is EUR 223.00
+0.90 (0.41%)
At close: Dec 1, 2025
FRA:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 223.90 | 223.90 | 223.00 | 223.00 | 223.00 | 0.41% | 1 |
| Nov 28, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.27% | - |
| Nov 27, 2025 | 222.60 | 222.70 | 222.60 | 222.70 | 222.70 | 0.04% | 12 |
| Nov 26, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.41% | - |
| Nov 25, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.50% | - |
| Nov 24, 2025 | 223.00 | 223.00 | 220.60 | 220.60 | 220.60 | 0.82% | 15 |
| Nov 21, 2025 | 217.20 | 218.80 | 217.20 | 218.80 | 218.80 | -0.77% | 49 |
| Nov 20, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.78% | - |
| Nov 19, 2025 | 216.90 | 218.80 | 216.90 | 218.80 | 218.80 | 0.78% | 65 |
| Nov 18, 2025 | 216.70 | 217.30 | 216.70 | 217.10 | 217.10 | -1.32% | 4 |
| Nov 17, 2025 | 223.20 | 223.20 | 220.00 | 220.00 | 220.00 | -2.31% | 45 |
| Nov 14, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.35% | - |
| Nov 13, 2025 | 225.30 | 226.40 | 225.30 | 226.00 | 226.00 | -0.66% | 44 |
| Nov 12, 2025 | 226.00 | 227.50 | 226.00 | 227.50 | 227.50 | 2.20% | 1 |
| Nov 11, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -1.20% | - |
| Nov 10, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 0.04% | - |
| Nov 7, 2025 | 225.20 | 225.20 | 223.70 | 225.20 | 225.20 | 5.53% | 75 |
| Nov 6, 2025 | 206.40 | 213.40 | 204.90 | 213.40 | 213.40 | 2.40% | 275 |
| Nov 5, 2025 | 209.50 | 210.10 | 208.40 | 208.40 | 208.40 | 1.36% | 222 |
| Nov 4, 2025 | 206.50 | 206.50 | 205.60 | 205.60 | 205.60 | -0.87% | 30 |
| Nov 3, 2025 | 210.00 | 210.00 | 207.40 | 207.40 | 207.40 | -1.00% | 100 |
| Oct 31, 2025 | 211.60 | 211.60 | 209.50 | 209.50 | 209.50 | -2.06% | 18 |
| Oct 30, 2025 | 213.10 | 213.90 | 213.10 | 213.90 | 213.90 | -2.19% | 1 |
| Oct 29, 2025 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -0.91% | - |
| Oct 28, 2025 | 218.80 | 220.70 | 218.80 | 220.70 | 220.70 | 0.27% | 47 |
| Oct 27, 2025 | 220.60 | 220.60 | 219.50 | 220.10 | 220.10 | 0.23% | 29 |
| Oct 24, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.83% | - |
| Oct 23, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.14% | - |
| Oct 22, 2025 | 218.90 | 218.90 | 218.10 | 218.10 | 218.10 | -0.73% | 18 |
| Oct 21, 2025 | 217.70 | 219.70 | 217.70 | 219.70 | 219.70 | 0.78% | 15 |
| Oct 20, 2025 | 217.20 | 218.10 | 217.20 | 218.00 | 218.00 | 0.14% | 55 |
| Oct 17, 2025 | 213.80 | 217.70 | 213.80 | 217.70 | 217.70 | -1.14% | 1,805 |
| Oct 16, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -3.08% | - |
| Oct 15, 2025 | 225.40 | 227.20 | 225.40 | 227.20 | 227.20 | -0.04% | 50 |
| Oct 14, 2025 | 223.70 | 227.30 | 223.70 | 227.30 | 227.30 | 1.43% | 6 |
| Oct 13, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.23% | - |
| Oct 10, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.48% | - |
| Oct 9, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -0.99% | - |
| Oct 8, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.04% | - |
| Oct 7, 2025 | 230.60 | 232.50 | 230.60 | 232.50 | 232.50 | -0.56% | 240 |
| Oct 6, 2025 | 233.20 | 233.80 | 231.70 | 233.80 | 233.80 | 1.39% | 88 |
| Oct 3, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | 0.96% | - |
| Oct 2, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.61% | - |
| Oct 1, 2025 | 228.20 | 231.20 | 228.20 | 229.80 | 229.80 | - | 41 |
| Sep 30, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 228.27 | 0.88% | - |
| Sep 29, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 226.29 | -0.18% | - |
| Sep 26, 2025 | 226.90 | 228.20 | 226.90 | 228.20 | 226.69 | -1.30% | 16 |
| Sep 25, 2025 | 231.40 | 231.40 | 231.20 | 231.20 | 229.67 | -2.12% | 50 |
| Sep 24, 2025 | 233.80 | 236.20 | 233.80 | 236.20 | 234.63 | -3.12% | 19 |
| Sep 23, 2025 | 242.80 | 243.80 | 242.80 | 243.80 | 242.18 | -0.81% | 150 |