Linde plc Ordinary Shares (LIN) Historical Stock Data
416.24 ↑12.94 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIN is down -0.20% a day on average. There have been 15 days where Linde plc Ordinary Shares closed green and 15 days where LIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 406.75 | 416.24 | ↑$9.49 (2.33%) | 406.75 | 418.02 | 4.73M |
| 2025-12-11 | 395.24 | 403.30 | ↑$8.06 (2.04%) | 394.87 | 404.29 | 3.27M |
| 2025-12-10 | 389.62 | 392.68 | ↑$3.06 (0.79%) | 389.00 | 394.35 | 5.12M |
| 2025-12-09 | 391.21 | 390.38 | ↓$0.83 (-0.21%) | 390.10 | 396.83 | 3.57M |
| 2025-12-08 | 398.76 | 389.38 | ↓$9.38 (-2.35%) | 387.78 | 399.42 | 4.57M |
| 2025-12-05 | 403.96 | 399.57 | ↓$4.39 (-1.09%) | 398.93 | 404.61 | 3.18M |
| 2025-12-04 | 407.61 | 403.73 | ↓$3.88 (-0.95%) | 401.93 | 408.73 | 2.86M |
| 2025-12-03 | 408.34 | 409.15 | ↑$0.81 (0.20%) | 406.00 | 411.02 | 1.96M |
| 2025-12-02 | 408.00 | 408.79 | ↑$0.79 (0.19%) | 404.27 | 411.32 | 2.14M |
| 2025-12-01 | 410.02 | 407.14 | ↓$2.88 (-0.70%) | 406.72 | 411.57 | 2.08M |
| 2025-11-28 | 407.82 | 410.32 | ↑$2.50 (0.61%) | 406.47 | 411.58 | 1.16M |
| 2025-11-26 | 407.50 | 407.90 | ↑$0.40 (0.10%) | 407.03 | 410.49 | 2.59M |
| 2025-11-25 | 411.67 | 407.85 | ↓$3.82 (-0.93%) | 406.09 | 412.87 | 3.58M |
| 2025-11-24 | 410.24 | 407.67 | ↓$2.57 (-0.63%) | 406.71 | 412.46 | 4.04M |
| 2025-11-21 | 407.38 | 412.74 | ↑$5.36 (1.32%) | 406.42 | 416.42 | 3.10M |
| 2025-11-20 | 414.60 | 408.51 | ↓$6.09 (-1.47%) | 408.21 | 415.95 | 2.72M |
| 2025-11-19 | 414.73 | 413.20 | ↓$1.53 (-0.37%) | 410.73 | 416.07 | 2.64M |
| 2025-11-18 | 418.73 | 414.72 | ↓$4.01 (-0.96%) | 413.65 | 419.38 | 2.59M |
| 2025-11-17 | 421.61 | 417.85 | ↓$3.76 (-0.89%) | 417.56 | 423.38 | 2.25M |
| 2025-11-14 | 428.64 | 423.39 | ↓$5.25 (-1.22%) | 423.07 | 430.10 | 2.47M |
| 2025-11-13 | 427.20 | 428.64 | ↑$1.44 (0.34%) | 420.92 | 429.00 | 2.87M |
| 2025-11-12 | 428.00 | 428.96 | ↑$0.96 (0.22%) | 424.90 | 431.56 | 2.59M |
| 2025-11-11 | 425.74 | 426.65 | ↑$0.91 (0.21%) | 421.94 | 428.40 | 2.48M |
| 2025-11-10 | 420.52 | 420.67 | ↑$0.15 (0.04%) | 415.92 | 422.17 | 2.62M |
| 2025-11-07 | 417.00 | 420.51 | ↑$3.51 (0.84%) | 414.00 | 422.82 | 2.56M |
| 2025-11-06 | 416.35 | 415.32 | ↓$1.03 (-0.25%) | 413.59 | 419.49 | 3.44M |
| 2025-11-05 | 416.29 | 418.23 | ↑$1.94 (0.47%) | 415.00 | 419.79 | 3.08M |
| 2025-11-04 | 416.17 | 417.94 | ↑$1.77 (0.43%) | 414.00 | 421.32 | 3.48M |
| 2025-11-03 | 422.25 | 412.18 | ↓$10.07 (-2.38%) | 409.00 | 422.25 | 4.91M |
| 2025-10-31 | 425.00 | 418.30 | ↓$6.70 (-1.58%) | 414.47 | 426.41 | 4.07M |
Create an account or log in to view more rows.
$LIN rocket fuel tanks are full. Gonna shoot to the stars
$LIN LFGGGGGG
$LIN Like if you’re a bull
$LIN Pamp it higher...
$LIN whelp. you win this round. goodluck
$LIN hot damn <3
$LIN I love this stonk!
$LIN hang tight
ignore fud and buy dips if you can
everyone be okay????
$LIN I mean ... head and shoulders .....
$LIN Move up
let's buy