Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 435.00
+9.00 (2.11%)
At close: Apr 2, 2026
FRA:LIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 420.40 | 435.00 | 420.40 | 435.00 | 435.00 | 2.11% | 346 |
| Apr 1, 2026 | 430.40 | 431.20 | 420.00 | 426.00 | 426.00 | -0.23% | 741 |
| Mar 31, 2026 | 436.00 | 439.80 | 427.00 | 427.00 | 427.00 | -2.60% | 955 |
| Mar 30, 2026 | 423.40 | 439.00 | 423.40 | 438.40 | 438.40 | 2.91% | 835 |
| Mar 27, 2026 | 427.20 | 432.40 | 422.60 | 426.00 | 426.00 | -0.51% | 751 |
| Mar 26, 2026 | 423.80 | 433.80 | 421.40 | 428.20 | 428.20 | 0.90% | 2,055 |
| Mar 25, 2026 | 415.40 | 424.40 | 411.40 | 424.40 | 424.40 | 1.97% | 745 |
| Mar 24, 2026 | 413.00 | 419.80 | 409.80 | 416.20 | 416.20 | 0.73% | 694 |
| Mar 23, 2026 | 421.80 | 428.60 | 411.80 | 413.20 | 413.20 | -2.64% | 1,002 |
| Mar 20, 2026 | 420.40 | 429.80 | 420.40 | 424.40 | 424.40 | 0.81% | 348 |
| Mar 19, 2026 | 428.00 | 428.20 | 419.80 | 421.00 | 421.00 | -1.31% | 337 |
| Mar 18, 2026 | 428.80 | 431.20 | 424.00 | 426.60 | 426.60 | -1.20% | 1,552 |
| Mar 17, 2026 | 429.60 | 434.40 | 429.60 | 431.80 | 431.80 | 0.42% | 756 |
| Mar 16, 2026 | 430.20 | 434.60 | 428.00 | 430.00 | 430.00 | -1.15% | 965 |
| Mar 13, 2026 | 428.20 | 435.00 | 428.20 | 435.00 | 435.00 | 1.54% | 620 |
| Mar 12, 2026 | 409.20 | 428.40 | 409.20 | 428.40 | 428.40 | 3.73% | 571 |
| Mar 11, 2026 | 412.20 | 413.60 | 408.40 | 413.00 | 413.00 | 0.10% | 242 |
| Mar 10, 2026 | 414.80 | 419.60 | 407.40 | 412.60 | 411.21 | -0.67% | 1,479 |
| Mar 9, 2026 | 411.20 | 417.80 | 410.80 | 415.40 | 414.00 | -0.53% | 666 |
| Mar 6, 2026 | 423.20 | 424.00 | 415.00 | 417.60 | 416.20 | -2.02% | 585 |
| Mar 5, 2026 | 430.40 | 430.40 | 424.20 | 426.20 | 424.77 | -0.56% | 788 |
| Mar 4, 2026 | 431.40 | 432.40 | 428.60 | 428.60 | 427.16 | -0.46% | 651 |
| Mar 3, 2026 | 431.60 | 433.80 | 424.40 | 430.60 | 429.15 | -1.01% | 946 |
| Mar 2, 2026 | 420.00 | 435.00 | 420.00 | 435.00 | 433.54 | 1.40% | 1,051 |
| Feb 27, 2026 | 421.40 | 429.00 | 421.20 | 429.00 | 427.56 | 1.13% | 747 |
| Feb 26, 2026 | 430.80 | 431.80 | 424.00 | 424.20 | 422.78 | -1.12% | 560 |
| Feb 25, 2026 | 425.40 | 430.20 | 425.40 | 429.00 | 427.56 | 0.23% | 1,174 |
| Feb 24, 2026 | 420.80 | 428.00 | 420.00 | 428.00 | 426.56 | 1.52% | 954 |
| Feb 23, 2026 | 415.00 | 423.40 | 415.00 | 421.60 | 420.18 | 0.38% | 1,230 |
| Feb 20, 2026 | 417.80 | 420.00 | 415.00 | 420.00 | 418.59 | 1.01% | 1,251 |
| Feb 19, 2026 | 412.40 | 415.80 | 408.60 | 415.80 | 414.40 | 1.17% | 796 |
| Feb 18, 2026 | 405.00 | 413.40 | 405.00 | 411.00 | 409.62 | 1.38% | 811 |
| Feb 17, 2026 | 402.80 | 409.80 | 402.80 | 405.40 | 404.04 | 0.70% | 2,765 |
| Feb 16, 2026 | 407.00 | 407.80 | 401.80 | 402.60 | 401.25 | -0.79% | 1,002 |
| Feb 13, 2026 | 396.40 | 410.00 | 395.80 | 405.80 | 404.44 | 1.35% | 980 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.20 | 400.40 | 399.05 | 1.78% | 875 |
| Feb 11, 2026 | 387.60 | 393.40 | 385.40 | 393.40 | 392.08 | 1.13% | 993 |
| Feb 10, 2026 | 381.40 | 390.40 | 380.60 | 389.00 | 387.69 | 1.94% | 1,258 |
| Feb 9, 2026 | 377.00 | 381.60 | 373.20 | 381.60 | 380.32 | 0.63% | 574 |
| Feb 6, 2026 | 389.00 | 393.00 | 376.00 | 379.20 | 377.93 | -3.90% | 1,049 |
| Feb 5, 2026 | 404.00 | 404.00 | 385.20 | 394.60 | 393.27 | -1.99% | 1,819 |
| Feb 4, 2026 | 392.20 | 404.80 | 392.20 | 402.60 | 401.25 | 2.49% | 889 |
| Feb 3, 2026 | 391.60 | 395.40 | 386.40 | 392.80 | 391.48 | 0.92% | 595 |
| Feb 2, 2026 | 382.80 | 391.20 | 380.80 | 389.20 | 387.89 | 1.09% | 681 |
| Jan 30, 2026 | 377.00 | 385.00 | 377.00 | 385.00 | 383.71 | 1.80% | 1,363 |
| Jan 29, 2026 | 375.20 | 380.40 | 375.20 | 378.20 | 376.93 | 0.21% | 950 |
| Jan 28, 2026 | 379.20 | 379.20 | 375.40 | 377.40 | 376.13 | -1.20% | 495 |
| Jan 27, 2026 | 381.80 | 384.00 | 379.80 | 382.00 | 380.72 | 0.26% | 986 |
| Jan 26, 2026 | 379.20 | 383.60 | 379.20 | 381.00 | 379.72 | - | 1,114 |
| Jan 23, 2026 | 378.00 | 381.20 | 376.80 | 381.00 | 379.72 | -0.10% | 803 |