Linde plc (FRA:LIN)
Germany · Delayed Price · Currency is EUR 426.20
+7.20 (1.72%)
At close: Aug 5, 2026
FRA:LIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 417.40 | 417.40 | 417.40 | 417.40 | - | -0.38% | - |
| Aug 4, 2026 | 419.20 | 422.40 | 414.40 | 419.00 | 419.00 | 0.53% | 901 |
| Aug 3, 2026 | 413.00 | 424.00 | 413.00 | 416.80 | 416.80 | 0.58% | 759 |
| Jul 31, 2026 | 442.80 | 443.80 | 407.00 | 414.40 | 414.40 | -5.65% | 1,150 |
| Jul 30, 2026 | 449.40 | 449.40 | 436.20 | 439.20 | 439.20 | -1.44% | 1,961 |
| Jul 29, 2026 | 448.40 | 452.60 | 445.60 | 445.60 | 445.60 | -1.72% | 353 |
| Jul 28, 2026 | 443.80 | 457.20 | 443.40 | 453.40 | 453.40 | 1.34% | 624 |
| Jul 27, 2026 | 448.40 | 453.00 | 446.80 | 447.40 | 447.40 | -0.67% | 219 |
| Jul 24, 2026 | 444.20 | 450.40 | 443.20 | 450.40 | 450.40 | 1.62% | 257 |
| Jul 23, 2026 | 444.80 | 449.20 | 441.60 | 443.20 | 443.20 | -0.54% | 640 |
| Jul 22, 2026 | 441.00 | 447.20 | 440.20 | 445.60 | 445.60 | 1.00% | 561 |
| Jul 21, 2026 | 454.40 | 454.40 | 441.20 | 441.20 | 441.20 | -1.30% | 336 |
| Jul 20, 2026 | 450.60 | 452.00 | 446.00 | 447.00 | 447.00 | -1.80% | 634 |
| Jul 17, 2026 | 453.00 | 458.80 | 453.00 | 455.20 | 455.20 | 0.04% | 123 |
| Jul 16, 2026 | 452.00 | 455.00 | 444.80 | 455.00 | 455.00 | 1.20% | 841 |
| Jul 15, 2026 | 456.20 | 458.00 | 449.00 | 449.60 | 449.60 | -2.05% | 1,018 |
| Jul 14, 2026 | 457.40 | 463.60 | 455.20 | 459.00 | 459.00 | -0.13% | 258 |
| Jul 13, 2026 | 466.20 | 467.60 | 458.00 | 459.60 | 459.60 | -0.95% | 1,411 |
| Jul 10, 2026 | 455.60 | 468.40 | 455.60 | 464.00 | 464.00 | 1.44% | 535 |
| Jul 9, 2026 | 461.40 | 466.20 | 454.40 | 457.40 | 457.40 | -1.46% | 340 |
| Jul 8, 2026 | 467.60 | 475.80 | 464.20 | 464.20 | 464.20 | -1.40% | 1,063 |
| Jul 7, 2026 | 469.40 | 478.80 | 468.00 | 470.80 | 470.80 | 0.60% | 160 |
| Jul 6, 2026 | 473.00 | 479.80 | 468.00 | 468.00 | 468.00 | -1.43% | 370 |
| Jul 3, 2026 | 474.60 | 476.80 | 470.00 | 474.80 | 474.80 | -0.67% | 548 |
| Jul 2, 2026 | 465.40 | 478.00 | 464.20 | 478.00 | 478.00 | 1.49% | 369 |
| Jul 1, 2026 | 451.80 | 471.00 | 451.60 | 471.00 | 471.00 | 3.11% | 605 |
| Jun 30, 2026 | 449.60 | 456.80 | 446.80 | 456.80 | 456.80 | 2.51% | 449 |
| Jun 29, 2026 | 455.40 | 455.40 | 443.40 | 445.60 | 445.60 | -2.02% | 439 |
| Jun 26, 2026 | 456.80 | 460.20 | 454.80 | 454.80 | 454.80 | -1.56% | 476 |
| Jun 25, 2026 | 448.40 | 463.40 | 448.40 | 462.00 | 462.00 | 0.96% | 488 |
| Jun 24, 2026 | 448.60 | 459.80 | 448.20 | 457.60 | 457.60 | 0.84% | 1,114 |
| Jun 23, 2026 | 451.00 | 456.60 | 451.00 | 453.80 | 453.80 | 0.58% | 266 |
| Jun 22, 2026 | 443.60 | 451.20 | 443.60 | 451.20 | 451.20 | 1.39% | 1,293 |
| Jun 19, 2026 | 447.40 | 450.00 | 442.00 | 445.00 | 445.00 | -0.67% | 380 |
| Jun 18, 2026 | 445.00 | 452.00 | 443.60 | 448.00 | 448.00 | 0.63% | 763 |
| Jun 17, 2026 | 444.00 | 448.60 | 442.80 | 445.20 | 445.20 | 0.41% | 195 |
| Jun 16, 2026 | 450.80 | 452.40 | 441.40 | 443.40 | 443.40 | -0.81% | 1,473 |
| Jun 15, 2026 | 453.20 | 453.20 | 445.80 | 447.00 | 447.00 | -1.59% | 655 |
| Jun 12, 2026 | 443.00 | 454.20 | 443.00 | 454.20 | 454.20 | 1.43% | 704 |
| Jun 11, 2026 | 441.40 | 447.80 | 441.20 | 447.80 | 447.80 | -0.40% | 536 |
| Jun 10, 2026 | 441.80 | 450.00 | 441.80 | 449.60 | 449.60 | 1.40% | 620 |
| Jun 9, 2026 | 434.20 | 446.40 | 433.20 | 443.40 | 443.40 | 1.14% | 407 |
| Jun 8, 2026 | 437.40 | 443.40 | 432.60 | 438.40 | 438.40 | -0.77% | 671 |
| Jun 5, 2026 | 435.80 | 447.40 | 434.40 | 441.80 | 441.80 | 0.36% | 681 |
| Jun 4, 2026 | 436.00 | 442.20 | 435.00 | 440.20 | 440.20 | 0.96% | 184 |
| Jun 3, 2026 | 422.60 | 437.60 | 422.60 | 437.40 | 436.02 | 2.63% | 696 |
| Jun 2, 2026 | 421.60 | 429.20 | 421.60 | 426.20 | 424.86 | 0.09% | 361 |
| Jun 1, 2026 | 428.40 | 428.40 | 423.00 | 425.80 | 424.46 | 0.57% | 2,486 |
| May 29, 2026 | 434.00 | 434.00 | 423.40 | 423.40 | 422.07 | -1.21% | 170 |
| May 28, 2026 | 436.80 | 440.00 | 428.60 | 428.60 | 427.25 | -2.64% | 677 |