Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	170.36	174.96	169.98	174.56	-	4.20%	653,121
Feb 19, 2026	166.80	168.06	165.68	167.52	167.52	-0.11%	829,915
Feb 18, 2026	169.96	169.96	165.18	167.70	167.70	-1.50%	816,650
Feb 17, 2026	169.40	171.20	169.06	170.26	170.26	0.59%	655,128
Feb 16, 2026	168.98	170.78	168.30	169.26	169.26	-0.08%	550,176
Feb 13, 2026	168.36	169.74	167.14	169.40	169.40	0.30%	758,712
Feb 12, 2026	168.86	169.00	166.95	168.90	168.90	0.60%	702,095
Feb 11, 2026	169.50	169.66	166.44	167.90	167.90	-0.86%	710,359
Feb 10, 2026	167.74	169.66	166.82	169.36	169.36	1.30%	700,448
Feb 9, 2026	167.20	167.56	165.84	167.18	167.18	-0.33%	545,345
Feb 6, 2026	168.00	168.10	166.18	167.74	167.74	-0.04%	557,483
Feb 5, 2026	168.24	169.48	166.24	167.80	167.80	-0.46%	882,495
Feb 4, 2026	160.04	168.58	160.04	168.58	168.58	5.71%	1,513,374
Feb 3, 2026	159.66	160.38	157.74	159.48	159.48	0.03%	566,862
Feb 2, 2026	158.10	160.84	157.98	159.44	159.44	0.95%	694,122
Jan 30, 2026	157.92	158.68	157.18	157.94	157.94	-0.15%	790,026
Jan 29, 2026	157.80	158.88	157.00	158.18	158.18	0.82%	599,615
Jan 28, 2026	156.00	157.06	155.20	156.90	156.90	-0.03%	628,631
Jan 27, 2026	157.44	158.40	156.58	156.94	156.94	-0.27%	443,406
Jan 26, 2026	158.00	158.62	156.80	157.36	157.36	-0.16%	494,339
Jan 23, 2026	156.30	157.62	156.04	157.62	157.62	0.27%	656,903
Jan 22, 2026	157.50	158.40	156.78	157.20	157.20	0.94%	781,031
Jan 21, 2026	155.70	156.72	155.14	155.74	155.74	0.04%	622,041
Jan 20, 2026	156.50	156.50	155.50	155.68	155.68	-0.69%	688,914
Jan 19, 2026	158.00	158.74	156.54	156.76	156.76	-1.55%	632,072
Jan 16, 2026	160.38	160.42	158.22	159.22	159.22	-0.95%	928,974
Jan 15, 2026	160.44	161.64	159.88	160.74	160.74	-0.51%	747,558
Jan 14, 2026	158.00	161.56	158.00	161.56	161.56	2.28%	854,791
Jan 13, 2026	158.90	159.08	157.26	157.96	157.96	-0.54%	616,535
Jan 12, 2026	159.28	159.50	157.82	158.82	158.82	0.01%	536,546
Jan 9, 2026	155.86	159.22	155.16	158.80	158.80	1.98%	937,800
Jan 8, 2026	156.50	156.82	155.36	155.72	155.72	-0.14%	1,038,773
Jan 7, 2026	157.20	157.48	154.96	155.94	155.94	-0.98%	1,016,677
Jan 6, 2026	155.42	157.90	154.86	157.48	157.48	0.31%	1,194,731
Jan 5, 2026	159.50	159.86	157.00	157.00	157.00	-1.26%	860,127
Jan 2, 2026	159.52	160.40	157.98	159.00	159.00	-0.79%	614,495
Dec 31, 2025	161.00	161.00	159.60	160.26	160.26	-0.22%	238,734
Dec 30, 2025	160.48	160.96	159.80	160.62	160.62	0.10%	408,724
Dec 29, 2025	160.02	160.86	159.42	160.46	160.46	0.27%	525,197
Dec 24, 2025	160.44	160.90	160.02	160.02	160.02	0.11%	135,147
Dec 23, 2025	160.28	160.42	159.60	159.84	159.84	-0.10%	593,574
Dec 22, 2025	159.50	160.26	159.02	160.00	160.00	0.31%	496,613
Dec 19, 2025	159.32	160.14	159.06	159.50	159.50	-0.13%	1,358,886
Dec 18, 2025	159.62	160.10	158.90	159.70	159.70	0.23%	950,633
Dec 17, 2025	160.30	160.60	158.16	159.34	159.34	-0.04%	791,525
Dec 16, 2025	159.00	159.96	158.72	159.40	159.40	-0.11%	1,115,031
Dec 15, 2025	159.60	160.82	159.36	159.58	159.58	0.62%	887,446
Dec 12, 2025	159.08	159.68	158.14	158.60	158.60	0.09%	938,425
Dec 11, 2025	159.20	159.26	157.44	158.46	158.46	-0.19%	889,927
Dec 10, 2025	158.36	158.94	157.34	158.76	158.76	0.15%	954,488