Linde plc (BIT:1LINUS)
Italy
· Delayed Price · Currency is EUR 349.20
-1.40 (-0.40%)
Last updated: Dec 3, 2025, 9:00 AM CET
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 347.20 | 347.60 | 347.20 | 345.00 | 345.00 | -0.63% | 5 |
| Dec 4, 2025 | 351.60 | 351.60 | 351.60 | 347.20 | 347.20 | -0.57% | 10 |
| Dec 3, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | -0.40% | - |
| Dec 2, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.74% | - |
| Dec 1, 2025 | 352.40 | 352.40 | 352.40 | 353.20 | 351.91 | -2.59% | 13 |
| Nov 28, 2025 | 353.00 | 353.00 | 353.00 | 362.60 | 361.27 | 2.72% | 70 |
| Nov 27, 2025 | 351.71 | 351.71 | 351.71 | 353.00 | 351.71 | 0.17% | - |
| Nov 26, 2025 | 351.11 | 351.11 | 351.11 | 352.40 | 351.11 | -0.06% | - |
| Nov 25, 2025 | 355.00 | 356.60 | 355.00 | 352.60 | 351.31 | -0.90% | 69 |
| Nov 24, 2025 | 357.60 | 357.60 | 355.00 | 355.80 | 354.50 | -1.17% | 5 |
| Nov 21, 2025 | 336.40 | 355.20 | 336.40 | 360.00 | 358.68 | 0.45% | 92 |
| Nov 20, 2025 | 360.20 | 360.20 | 360.20 | 358.40 | 357.09 | 0.56% | 33 |
| Nov 19, 2025 | 359.00 | 359.00 | 359.00 | 356.40 | 355.10 | -0.89% | 75 |
| Nov 18, 2025 | 358.28 | 358.28 | 358.28 | 359.60 | 358.28 | -0.55% | - |
| Nov 17, 2025 | 365.00 | 365.00 | 361.80 | 361.60 | 360.28 | -1.09% | 36 |
| Nov 14, 2025 | 369.20 | 369.20 | 369.20 | 365.60 | 364.26 | -0.16% | 3 |
| Nov 13, 2025 | 370.00 | 370.00 | 366.60 | 366.20 | 364.86 | -0.49% | 75 |
| Nov 12, 2025 | 367.20 | 367.20 | 367.00 | 368.00 | 366.65 | -0.05% | 114 |
| Nov 11, 2025 | 364.80 | 368.80 | 364.40 | 368.20 | 366.85 | 1.60% | 232 |
| Nov 10, 2025 | 361.07 | 361.07 | 361.07 | 362.40 | 361.07 | -0.33% | - |
| Nov 7, 2025 | 362.27 | 362.27 | 362.27 | 363.60 | 362.27 | 0.39% | - |
| Nov 6, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 360.87 | -0.28% | 19 |
| Nov 5, 2025 | 366.60 | 366.60 | 366.60 | 363.20 | 361.87 | -0.55% | 30 |
| Nov 4, 2025 | 356.80 | 357.60 | 356.80 | 365.20 | 363.86 | 2.13% | 23 |
| Nov 3, 2025 | 365.00 | 366.00 | 360.80 | 357.60 | 356.29 | -2.08% | 54 |
| Oct 31, 2025 | 372.80 | 372.80 | 365.00 | 365.20 | 363.86 | -2.72% | 64 |
| Oct 30, 2025 | 373.00 | 375.80 | 373.00 | 375.40 | 374.03 | 0.75% | 40 |
| Oct 29, 2025 | 379.00 | 379.00 | 379.00 | 372.60 | 371.24 | -1.74% | 10 |
| Oct 28, 2025 | 382.00 | 382.00 | 382.00 | 379.20 | 377.81 | -1.35% | 30 |
| Oct 27, 2025 | 381.20 | 381.20 | 381.20 | 384.40 | 382.99 | -0.26% | 13 |
| Oct 24, 2025 | 388.40 | 388.40 | 388.40 | 385.40 | 383.99 | -0.57% | 25 |
| Oct 23, 2025 | 386.18 | 386.18 | 386.18 | 387.60 | 386.18 | -0.77% | - |
| Oct 22, 2025 | 390.40 | 390.40 | 389.20 | 390.60 | 389.17 | 0.93% | 60 |
| Oct 21, 2025 | 385.58 | 385.58 | 385.58 | 387.00 | 385.58 | 0.05% | - |
| Oct 20, 2025 | 385.38 | 385.38 | 385.38 | 386.80 | 385.38 | 0.83% | - |
| Oct 17, 2025 | 376.60 | 382.60 | 376.60 | 383.60 | 382.20 | -0.31% | 28 |
| Oct 16, 2025 | 389.40 | 389.60 | 389.40 | 384.80 | 383.39 | -2.38% | 59 |
| Oct 15, 2025 | 394.60 | 394.60 | 394.60 | 394.20 | 392.76 | -0.35% | 12 |
| Oct 14, 2025 | 394.15 | 394.15 | 394.15 | 395.60 | 394.15 | -0.30% | - |
| Oct 13, 2025 | 395.35 | 395.35 | 395.35 | 396.80 | 395.35 | 0.20% | - |
| Oct 10, 2025 | 394.55 | 394.55 | 394.55 | 396.00 | 394.55 | -1.44% | - |
| Oct 9, 2025 | 400.33 | 400.33 | 400.33 | 401.80 | 400.33 | -0.84% | - |
| Oct 8, 2025 | 405.80 | 405.80 | 405.80 | 405.20 | 403.72 | 1.15% | 20 |
| Oct 7, 2025 | 399.13 | 399.13 | 399.13 | 400.60 | 399.13 | -0.05% | - |
| Oct 6, 2025 | 399.33 | 399.33 | 399.33 | 400.80 | 399.33 | 1.21% | - |
| Oct 3, 2025 | 398.20 | 398.20 | 398.00 | 396.00 | 394.55 | -1.15% | 82 |
| Oct 2, 2025 | 395.60 | 395.60 | 395.40 | 400.60 | 399.13 | 0.60% | 84 |
| Oct 1, 2025 | 402.60 | 402.60 | 398.40 | 398.20 | 396.74 | -2.02% | 20 |
| Sep 30, 2025 | 404.91 | 404.91 | 404.91 | 406.40 | 404.91 | 0.30% | - |
| Sep 29, 2025 | 404.60 | 404.60 | 404.60 | 405.20 | 403.72 | 0.45% | 12 |