Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 382.40
+8.40 (2.25%)
At close: Jan 9, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 376.80 | 382.40 | 375.60 | 382.40 | 382.40 | 2.25% | 1,221 |
| Jan 8, 2026 | 370.20 | 377.40 | 369.40 | 374.00 | 374.00 | -0.48% | 1,273 |
| Jan 7, 2026 | 374.00 | 375.80 | 370.40 | 375.80 | 375.80 | 0.64% | 1,439 |
| Jan 6, 2026 | 371.00 | 375.40 | 367.60 | 373.40 | 373.40 | 0.76% | 718 |
| Jan 5, 2026 | 365.40 | 370.60 | 364.00 | 370.60 | 370.60 | 0.82% | 1,305 |
| Jan 2, 2026 | 362.40 | 367.60 | 361.60 | 367.60 | 367.60 | 1.83% | 540 |
| Dec 30, 2025 | 362.80 | 363.20 | 360.60 | 361.00 | 361.00 | -0.77% | 298 |
| Dec 29, 2025 | 360.40 | 363.80 | 358.80 | 363.80 | 363.80 | 0.50% | 1,155 |
| Dec 23, 2025 | 359.20 | 362.00 | 358.00 | 362.00 | 362.00 | 0.28% | 1,095 |
| Dec 22, 2025 | 362.00 | 363.00 | 356.20 | 361.00 | 361.00 | 0.28% | 1,380 |
| Dec 19, 2025 | 359.40 | 360.00 | 355.20 | 360.00 | 360.00 | -0.06% | 1,166 |
| Dec 18, 2025 | 359.60 | 362.60 | 358.60 | 360.20 | 360.20 | -0.06% | 792 |
| Dec 17, 2025 | 360.00 | 363.00 | 357.40 | 360.40 | 360.40 | 0.61% | 1,493 |
| Dec 16, 2025 | 354.80 | 360.00 | 352.00 | 358.20 | 358.20 | 0.90% | 1,506 |
| Dec 15, 2025 | 354.20 | 357.80 | 352.60 | 355.00 | 355.00 | -0.45% | 1,638 |
| Dec 12, 2025 | 343.80 | 356.60 | 343.60 | 356.60 | 356.60 | 3.97% | 1,213 |
| Dec 11, 2025 | 334.00 | 343.00 | 333.80 | 343.00 | 343.00 | 2.02% | 1,379 |
| Dec 10, 2025 | 335.00 | 337.60 | 333.40 | 336.20 | 336.20 | 0.42% | 1,382 |
| Dec 9, 2025 | 333.00 | 340.40 | 332.40 | 334.80 | 334.80 | -0.06% | 1,946 |
| Dec 8, 2025 | 342.00 | 343.80 | 333.40 | 335.00 | 335.00 | -2.73% | 1,974 |
| Dec 5, 2025 | 345.00 | 347.40 | 344.40 | 344.40 | 344.40 | -0.35% | 1,085 |
| Dec 4, 2025 | 350.00 | 351.40 | 345.00 | 345.60 | 345.60 | -1.59% | 1,489 |
| Dec 3, 2025 | 351.60 | 352.00 | 348.00 | 351.20 | 351.20 | 0.63% | 1,124 |
| Dec 2, 2025 | 349.00 | 352.20 | 348.60 | 349.00 | 347.71 | -1.36% | 1,699 |
| Dec 1, 2025 | 352.60 | 354.60 | 349.60 | 353.80 | 352.49 | - | 2,464 |
| Nov 28, 2025 | 352.80 | 354.40 | 351.00 | 353.80 | 352.49 | 0.74% | 929 |
| Nov 27, 2025 | 352.80 | 353.00 | 350.20 | 351.20 | 349.90 | -0.17% | 1,308 |
| Nov 26, 2025 | 351.00 | 354.00 | 351.00 | 351.80 | 350.50 | -0.68% | 1,052 |
| Nov 25, 2025 | 355.00 | 355.00 | 350.80 | 354.20 | 352.89 | - | 1,476 |
| Nov 24, 2025 | 359.60 | 361.20 | 352.00 | 354.20 | 352.89 | -0.95% | 1,206 |
| Nov 21, 2025 | 354.20 | 361.00 | 354.20 | 357.60 | 356.28 | 1.19% | 2,132 |
| Nov 20, 2025 | 357.80 | 361.80 | 353.40 | 353.40 | 352.09 | -0.79% | 1,830 |
| Nov 19, 2025 | 357.20 | 359.60 | 355.20 | 356.20 | 354.88 | -0.89% | 1,124 |
| Nov 18, 2025 | 360.00 | 362.00 | 356.80 | 359.40 | 358.07 | -0.17% | 1,094 |
| Nov 17, 2025 | 366.60 | 366.60 | 360.00 | 360.00 | 358.67 | -1.10% | 683 |
| Nov 14, 2025 | 367.00 | 370.80 | 364.00 | 364.00 | 362.65 | -1.30% | 601 |
| Nov 13, 2025 | 371.60 | 371.60 | 362.00 | 368.80 | 367.43 | -1.07% | 1,446 |
| Nov 12, 2025 | 368.00 | 372.80 | 367.00 | 372.80 | 371.42 | 0.70% | 1,212 |
| Nov 11, 2025 | 366.20 | 370.20 | 365.60 | 370.20 | 368.83 | 2.15% | 1,018 |
| Nov 10, 2025 | 364.00 | 365.40 | 359.40 | 362.40 | 361.06 | -0.66% | 1,702 |
| Nov 7, 2025 | 359.20 | 364.80 | 357.20 | 364.80 | 363.45 | 1.62% | 1,528 |
| Nov 6, 2025 | 363.20 | 364.60 | 359.00 | 359.00 | 357.67 | -1.16% | 1,173 |
| Nov 5, 2025 | 365.80 | 366.60 | 361.40 | 363.20 | 361.85 | -0.93% | 826 |
| Nov 4, 2025 | 354.00 | 366.60 | 354.00 | 366.60 | 365.24 | 2.92% | 1,893 |
| Nov 3, 2025 | 362.00 | 366.00 | 354.00 | 356.20 | 354.88 | -1.98% | 2,582 |
| Oct 31, 2025 | 360.00 | 373.80 | 360.00 | 363.40 | 362.05 | -2.68% | 3,788 |
| Oct 30, 2025 | 372.00 | 375.00 | 370.40 | 373.40 | 372.02 | 0.11% | 1,995 |
| Oct 29, 2025 | 379.20 | 383.20 | 372.00 | 373.00 | 371.62 | -1.84% | 853 |
| Oct 28, 2025 | 380.40 | 383.20 | 380.00 | 380.00 | 378.59 | -0.84% | 741 |
| Oct 27, 2025 | 384.20 | 385.60 | 381.20 | 383.20 | 381.78 | - | 1,481 |