Linde plc (VIE:LIN)
Austria · Delayed Price · Currency is EUR 347.00
-0.40 (-0.12%)
Last updated: Dec 5, 2025, 1:00 PM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 350.60 | 350.60 | 347.40 | 347.40 | 347.40 | -0.52% | - |
| Dec 3, 2025 | 350.60 | 350.80 | 349.20 | 349.20 | 349.20 | -1.13% | - |
| Dec 1, 2025 | 353.40 | 353.40 | 351.80 | 353.20 | 351.91 | -0.28% | - |
| Nov 28, 2025 | 352.40 | 354.20 | 352.20 | 354.20 | 352.90 | 0.51% | 30 |
| Nov 27, 2025 | 352.20 | 352.40 | 351.20 | 352.40 | 351.11 | 0.11% | - |
| Nov 26, 2025 | 352.40 | 353.40 | 352.00 | 352.00 | 350.71 | -0.28% | 18 |
| Nov 25, 2025 | 353.40 | 356.20 | 352.60 | 353.00 | 351.71 | -0.84% | 3 |
| Nov 24, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 354.70 | -1.06% | 3 |
| Nov 21, 2025 | 354.80 | 359.80 | 354.80 | 359.80 | 358.48 | 0.56% | 40 |
| Nov 20, 2025 | 359.00 | 359.20 | 357.80 | 357.80 | 356.49 | 0.39% | - |
| Nov 19, 2025 | 358.00 | 358.60 | 356.40 | 356.40 | 355.10 | -0.61% | - |
| Nov 18, 2025 | 359.00 | 360.60 | 358.60 | 358.60 | 357.29 | -0.94% | - |
| Nov 17, 2025 | 364.80 | 364.80 | 362.00 | 362.00 | 360.67 | -0.93% | 5 |
| Nov 14, 2025 | 368.20 | 368.60 | 365.40 | 365.40 | 364.06 | -0.16% | - |
| Nov 13, 2025 | 369.40 | 369.80 | 365.00 | 366.00 | 364.66 | -0.49% | 8 |
| Nov 12, 2025 | 369.40 | 369.60 | 367.80 | 367.80 | 366.45 | 0.71% | 10 |
| Nov 11, 2025 | 368.20 | 368.20 | 365.20 | 365.20 | 363.86 | 0.77% | - |
| Nov 10, 2025 | 363.60 | 364.80 | 362.40 | 362.40 | 361.07 | -0.38% | 15 |
| Nov 7, 2025 | 360.80 | 363.80 | 359.00 | 363.80 | 362.47 | 0.50% | - |
| Nov 6, 2025 | 361.20 | 363.40 | 361.20 | 362.00 | 360.67 | -0.39% | 23 |
| Nov 5, 2025 | 364.80 | 366.00 | 363.40 | 363.40 | 362.07 | -0.55% | - |
| Nov 4, 2025 | 356.20 | 365.40 | 356.20 | 365.40 | 364.06 | 2.07% | - |
| Nov 3, 2025 | 364.00 | 365.40 | 358.00 | 358.00 | 356.69 | -1.97% | - |
| Oct 31, 2025 | 363.60 | 371.00 | 363.60 | 365.20 | 363.86 | -2.72% | 7 |
| Oct 30, 2025 | 371.20 | 375.40 | 371.20 | 375.40 | 374.03 | 0.81% | - |
| Oct 29, 2025 | 380.80 | 380.80 | 372.40 | 372.40 | 371.04 | -2.62% | - |
| Oct 28, 2025 | 382.20 | 382.80 | 381.60 | 382.40 | 381.00 | -0.57% | 3 |
| Oct 27, 2025 | 383.20 | 385.80 | 382.40 | 384.60 | 383.19 | -0.16% | - |
| Oct 24, 2025 | 387.20 | 387.20 | 385.20 | 385.20 | 383.79 | -0.57% | 5 |
| Oct 23, 2025 | 388.40 | 389.40 | 387.40 | 387.40 | 385.98 | -0.87% | - |
| Oct 22, 2025 | 387.60 | 390.80 | 387.60 | 390.80 | 389.37 | 0.72% | - |
| Oct 21, 2025 | 387.20 | 388.00 | 387.20 | 388.00 | 386.58 | 0.36% | - |
| Oct 20, 2025 | 386.40 | 388.20 | 386.40 | 386.60 | 385.18 | 0.78% | - |
| Oct 17, 2025 | 377.60 | 383.60 | 377.60 | 383.60 | 382.20 | -0.31% | - |
| Oct 16, 2025 | 388.00 | 388.00 | 384.80 | 384.80 | 383.39 | -2.29% | - |
| Oct 15, 2025 | 394.60 | 395.00 | 393.80 | 393.80 | 392.36 | -0.51% | - |
| Oct 14, 2025 | 393.40 | 395.80 | 393.40 | 395.80 | 394.35 | -0.35% | - |
| Oct 13, 2025 | 393.60 | 397.20 | 393.60 | 397.20 | 395.75 | 0.20% | - |
| Oct 10, 2025 | 397.00 | 397.00 | 395.40 | 396.40 | 394.95 | -1.29% | - |
| Oct 9, 2025 | 403.40 | 403.60 | 401.60 | 401.60 | 400.13 | -0.74% | - |
| Oct 8, 2025 | 403.60 | 405.20 | 403.60 | 404.60 | 403.12 | 0.75% | - |
| Oct 7, 2025 | 400.40 | 401.60 | 400.20 | 401.60 | 400.13 | 0.30% | - |
| Oct 6, 2025 | 398.40 | 400.40 | 398.40 | 400.40 | 398.93 | 1.11% | - |
| Oct 3, 2025 | 401.00 | 401.00 | 396.00 | 396.00 | 394.55 | -1.10% | - |
| Oct 2, 2025 | 397.00 | 400.40 | 395.20 | 400.40 | 398.93 | 0.60% | - |
| Oct 1, 2025 | 401.20 | 405.00 | 398.00 | 398.00 | 396.54 | -2.02% | - |
| Sep 30, 2025 | 405.00 | 406.20 | 404.60 | 406.20 | 404.71 | 0.45% | 4 |
| Sep 29, 2025 | 404.40 | 405.00 | 403.80 | 404.40 | 402.92 | 0.25% | 26 |
| Sep 26, 2025 | 405.00 | 405.20 | 403.40 | 403.40 | 401.92 | -0.40% | - |
| Sep 25, 2025 | 403.80 | 405.00 | 403.40 | 405.00 | 403.52 | -0.59% | - |