Air Products and Chemicals, Inc. (ETR:AP3)
Germany
· Delayed Price · Currency is EUR 222.00
-1.20 (-0.54%)
At close: Dec 4, 2025
ETR:AP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.90 | 227.20 | 223.90 | 226.50 | 226.50 | 2.03% | 1,128 |
| Dec 4, 2025 | 223.40 | 223.40 | 221.30 | 222.00 | 222.00 | -0.54% | 32 |
| Dec 3, 2025 | 220.00 | 223.50 | 220.00 | 223.20 | 223.20 | 0.95% | 51 |
| Dec 2, 2025 | 221.60 | 221.60 | 221.10 | 221.10 | 221.10 | -1.99% | 1 |
| Dec 1, 2025 | 225.00 | 225.60 | 220.50 | 225.60 | 225.60 | - | 578 |
| Nov 28, 2025 | 221.20 | 225.60 | 221.20 | 225.60 | 225.60 | 1.30% | 50 |
| Nov 27, 2025 | 222.00 | 223.50 | 220.10 | 222.70 | 222.70 | -0.85% | 52 |
| Nov 26, 2025 | 222.80 | 225.30 | 222.80 | 224.60 | 224.60 | 0.81% | 152 |
| Nov 25, 2025 | 221.50 | 223.20 | 217.90 | 222.80 | 222.80 | 0.27% | 385 |
| Nov 24, 2025 | 225.20 | 225.20 | 222.20 | 222.20 | 222.20 | 0.41% | 4 |
| Nov 21, 2025 | 218.00 | 221.80 | 218.00 | 221.30 | 221.30 | 1.37% | 73 |
| Nov 19, 2025 | 216.10 | 218.30 | 216.10 | 218.30 | 218.30 | 0.78% | 12 |
| Nov 18, 2025 | 217.50 | 217.50 | 215.70 | 216.60 | 216.60 | -1.95% | 119 |
| Nov 17, 2025 | 226.00 | 226.00 | 220.90 | 220.90 | 220.90 | -1.87% | 87 |
| Nov 14, 2025 | 226.90 | 226.90 | 224.00 | 225.10 | 225.10 | -0.40% | 172 |
| Nov 13, 2025 | 226.40 | 226.40 | 225.00 | 226.00 | 226.00 | -0.57% | 198 |
| Nov 12, 2025 | 225.90 | 229.00 | 225.90 | 227.30 | 227.30 | 0.18% | 158 |
| Nov 11, 2025 | 223.30 | 226.90 | 223.30 | 226.90 | 226.90 | 1.75% | 50 |
| Nov 10, 2025 | 227.40 | 227.40 | 223.00 | 223.00 | 223.00 | -0.49% | 64 |
| Nov 7, 2025 | 226.40 | 226.40 | 224.10 | 224.10 | 224.10 | -1.84% | 255 |
| Nov 6, 2025 | 210.00 | 228.30 | 210.00 | 228.30 | 228.30 | 10.56% | 166 |
| Nov 5, 2025 | 208.80 | 210.60 | 206.50 | 206.50 | 206.50 | -0.86% | 126 |
| Nov 4, 2025 | 206.00 | 208.30 | 205.90 | 208.30 | 208.30 | 0.63% | 49 |
| Nov 3, 2025 | 211.80 | 212.60 | 207.00 | 207.00 | 207.00 | -1.43% | 800 |
| Oct 31, 2025 | 211.20 | 211.20 | 208.90 | 210.00 | 210.00 | -2.14% | 748 |
| Oct 30, 2025 | 216.30 | 216.30 | 213.30 | 214.60 | 214.60 | -1.11% | 125 |
| Oct 29, 2025 | 217.50 | 219.70 | 217.00 | 217.00 | 217.00 | -1.00% | 124 |
| Oct 28, 2025 | 220.10 | 220.10 | 219.10 | 219.20 | 219.20 | -0.77% | 181 |
| Oct 27, 2025 | 219.40 | 220.90 | 219.40 | 220.90 | 220.90 | 0.78% | 205 |
| Oct 24, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.64% | - |
| Oct 23, 2025 | 219.30 | 219.80 | 217.00 | 217.80 | 217.80 | -0.77% | 27 |
| Oct 22, 2025 | 219.70 | 219.70 | 219.50 | 219.50 | 219.50 | -0.50% | 91 |
| Oct 21, 2025 | 217.30 | 220.60 | 217.30 | 220.60 | 220.60 | 1.29% | 163 |
| Oct 20, 2025 | 220.10 | 220.20 | 217.80 | 217.80 | 217.80 | 0.28% | 72 |
| Oct 17, 2025 | 215.30 | 217.20 | 213.70 | 217.20 | 217.20 | -1.05% | 1,589 |
| Oct 16, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -1.61% | 3 |
| Oct 15, 2025 | 227.40 | 227.40 | 223.10 | 223.10 | 223.10 | -1.72% | 17 |
| Oct 14, 2025 | 225.80 | 227.00 | 223.80 | 227.00 | 227.00 | 0.13% | 85 |
| Oct 13, 2025 | 223.50 | 226.70 | 223.50 | 226.70 | 226.70 | 0.76% | 14 |
| Oct 10, 2025 | 228.00 | 228.50 | 225.00 | 225.00 | 225.00 | -1.53% | 32 |
| Oct 9, 2025 | 230.00 | 230.00 | 228.50 | 228.50 | 228.50 | -1.59% | 41 |
| Oct 8, 2025 | 232.30 | 232.30 | 232.20 | 232.20 | 232.20 | 0.09% | 210 |
| Oct 7, 2025 | 232.70 | 233.30 | 232.00 | 232.00 | 232.00 | -0.64% | 138 |
| Oct 6, 2025 | 233.40 | 233.50 | 233.40 | 233.50 | 233.50 | -0.47% | 39 |
| Oct 2, 2025 | 230.80 | 234.70 | 230.80 | 234.60 | 234.60 | 1.87% | 136 |
| Oct 1, 2025 | 230.50 | 231.30 | 229.70 | 230.30 | 230.30 | -0.60% | 767 |
| Sep 30, 2025 | 229.90 | 231.70 | 229.20 | 231.70 | 230.17 | -0.04% | 23 |
| Sep 29, 2025 | 226.60 | 233.40 | 226.60 | 231.80 | 230.27 | 1.40% | 126 |
| Sep 26, 2025 | 227.20 | 229.60 | 226.60 | 228.60 | 227.09 | -0.57% | 166 |
| Sep 25, 2025 | 233.90 | 233.90 | 229.90 | 229.90 | 228.39 | -2.63% | 14 |