Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 399.00
-5.40 (-1.34%)
At close: Aug 1, 2025, 10:00 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | - | 0.75% | 2,422 |
| Aug 1, 2025 | 401.80 | 409.80 | 390.40 | 399.00 | - | -1.34% | 377 |
| Jul 31, 2025 | 404.40 | 409.00 | 401.60 | 404.40 | - | -0.98% | 575 |
| Jul 30, 2025 | 406.40 | 410.20 | 406.40 | 408.40 | - | 0.25% | 465 |
| Jul 29, 2025 | 404.40 | 408.20 | 403.60 | 407.40 | - | 0.49% | 1,390 |
| Jul 28, 2025 | 403.60 | 405.60 | 402.60 | 405.40 | - | 1.00% | 2,427 |
| Jul 25, 2025 | 401.00 | 402.60 | 400.00 | 401.40 | - | 0.20% | 806 |
| Jul 24, 2025 | 398.00 | 400.60 | 395.00 | 400.60 | - | 0.10% | 1,203 |
| Jul 23, 2025 | 401.40 | 405.40 | 400.20 | 400.20 | - | -0.45% | 396 |
| Jul 22, 2025 | 402.80 | 404.00 | 400.00 | 402.00 | - | -1.08% | 810 |
| Jul 21, 2025 | 399.00 | 406.40 | 397.40 | 406.40 | - | 2.32% | 1,587 |
| Jul 18, 2025 | 395.60 | 398.00 | 395.20 | 397.20 | - | - | 1,186 |
| Jul 17, 2025 | 392.00 | 397.60 | 392.00 | 397.20 | - | 0.46% | 640 |
| Jul 16, 2025 | 393.00 | 397.40 | 391.00 | 395.40 | - | -0.65% | 921 |
| Jul 15, 2025 | 400.80 | 401.00 | 397.20 | 398.00 | - | -0.65% | 693 |
| Jul 14, 2025 | 396.00 | 401.60 | 396.00 | 400.60 | - | -0.05% | 1,401 |
| Jul 11, 2025 | 402.20 | 404.20 | 397.60 | 400.80 | - | -0.40% | 798 |
| Jul 10, 2025 | 401.00 | 404.80 | 401.00 | 402.40 | - | 0.45% | 685 |
| Jul 9, 2025 | 400.20 | 406.40 | 400.20 | 400.60 | - | -0.35% | 2,036 |
| Jul 8, 2025 | 400.00 | 402.60 | 400.00 | 402.00 | - | 0.20% | 303 |
| Jul 7, 2025 | 400.00 | 405.00 | 400.00 | 401.20 | - | -0.20% | 1,358 |
| Jul 4, 2025 | 401.80 | 403.20 | 400.20 | 402.00 | - | -0.40% | 186 |
| Jul 3, 2025 | 404.00 | 407.00 | 403.20 | 403.60 | - | -0.15% | 694 |
| Jul 2, 2025 | 404.20 | 406.80 | 403.60 | 404.20 | - | -0.20% | 1,300 |
| Jul 1, 2025 | 397.20 | 405.00 | 396.20 | 405.00 | - | 1.61% | 270 |
| Jun 30, 2025 | 398.00 | 399.80 | 396.00 | 398.60 | - | 0.30% | 666 |
| Jun 27, 2025 | 397.60 | 398.60 | 396.40 | 397.40 | - | 0.15% | 438 |
| Jun 26, 2025 | 394.00 | 396.80 | 392.20 | 396.80 | - | 0.46% | 872 |
| Jun 25, 2025 | 400.20 | 401.80 | 395.00 | 395.00 | - | -1.00% | 701 |
| Jun 24, 2025 | 400.00 | 400.00 | 396.00 | 399.00 | - | 1.22% | 823 |
| Jun 23, 2025 | 392.00 | 399.00 | 392.00 | 394.20 | - | -0.50% | 607 |
| Jun 20, 2025 | 397.40 | 399.40 | 395.00 | 396.20 | - | -0.45% | 483 |
| Jun 19, 2025 | 399.40 | 400.40 | 397.40 | 398.00 | - | -0.55% | 407 |
| Jun 18, 2025 | 402.20 | 402.60 | 398.60 | 400.20 | - | -0.05% | 389 |
| Jun 17, 2025 | 401.80 | 403.60 | 400.00 | 400.40 | - | -0.79% | 677 |
| Jun 16, 2025 | 405.00 | 405.00 | 402.60 | 403.60 | - | -0.79% | 390 |
| Jun 13, 2025 | 403.20 | 409.00 | 402.00 | 406.80 | - | 0.10% | 574 |
| Jun 12, 2025 | 406.40 | 406.40 | 402.00 | 406.40 | - | -0.25% | 550 |
| Jun 11, 2025 | 415.20 | 415.80 | 407.40 | 407.40 | - | -1.78% | 1,580 |
| Jun 10, 2025 | 412.40 | 415.00 | 411.80 | 414.80 | - | 0.34% | 471 |
| Jun 9, 2025 | 415.60 | 415.60 | 412.60 | 413.40 | - | -0.58% | 110 |
| Jun 6, 2025 | 412.20 | 417.20 | 411.20 | 415.80 | - | 0.92% | 788 |
| Jun 5, 2025 | 412.80 | 416.20 | 410.60 | 412.00 | - | -0.58% | 748 |
| Jun 4, 2025 | 413.40 | 414.40 | 411.20 | 414.40 | - | 0.48% | 453 |
| Jun 3, 2025 | 404.20 | 412.40 | 402.60 | 412.40 | - | 1.73% | 608 |
| Jun 2, 2025 | 407.00 | 409.00 | 404.20 | 405.40 | - | -1.36% | 939 |
| May 30, 2025 | 407.00 | 411.00 | 407.00 | 411.00 | - | 0.59% | 369 |
| May 29, 2025 | 415.00 | 415.00 | 407.00 | 408.60 | - | -0.20% | 179 |
| May 28, 2025 | 410.00 | 414.20 | 409.40 | 409.40 | - | -0.58% | 302 |
| May 27, 2025 | 403.80 | 412.00 | 403.80 | 411.80 | - | 1.98% | 676 |