L'Air Liquide S.A. (EPA:AI)
France · Delayed Price · Currency is EUR 176.22
-1.18 (-0.67%)
Aug 29, 2025, 5:35 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 177.28 | 177.60 | 176.00 | 176.22 | 176.22 | -0.67% | 476,997 |
| Aug 28, 2025 | 179.14 | 179.20 | 176.54 | 177.40 | 177.40 | -0.37% | 392,884 |
| Aug 27, 2025 | 176.50 | 178.66 | 176.48 | 178.06 | 178.06 | 0.79% | 329,740 |
| Aug 26, 2025 | 178.70 | 179.50 | 175.68 | 176.66 | 176.66 | -2.22% | 1,514,544 |
| Aug 25, 2025 | 182.90 | 182.90 | 180.68 | 180.68 | 180.68 | -1.33% | 387,784 |
| Aug 22, 2025 | 182.54 | 184.06 | 182.48 | 183.12 | 183.12 | -0.10% | 447,873 |
| Aug 21, 2025 | 184.78 | 184.90 | 182.96 | 183.30 | 183.30 | -0.92% | 325,115 |
| Aug 20, 2025 | 182.68 | 185.14 | 182.68 | 185.00 | 185.00 | 0.95% | 531,162 |
| Aug 19, 2025 | 179.96 | 183.54 | 179.88 | 183.26 | 183.26 | 1.81% | 502,057 |
| Aug 18, 2025 | 180.06 | 180.50 | 179.10 | 180.00 | 180.00 | -0.12% | 320,629 |
| Aug 15, 2025 | 180.06 | 180.80 | 179.48 | 180.22 | 180.22 | 0.90% | 578,153 |
| Aug 14, 2025 | 176.46 | 178.62 | 176.16 | 178.62 | 178.62 | 1.64% | 491,526 |
| Aug 13, 2025 | 174.32 | 176.22 | 174.20 | 175.74 | 175.74 | 1.19% | 517,466 |
| Aug 12, 2025 | 173.32 | 174.44 | 172.80 | 173.68 | 173.68 | 0.68% | 415,652 |
| Aug 11, 2025 | 174.76 | 174.76 | 172.10 | 172.50 | 172.50 | -0.74% | 367,151 |
| Aug 8, 2025 | 174.12 | 174.44 | 172.88 | 173.78 | 173.78 | 0.12% | 397,063 |
| Aug 7, 2025 | 171.82 | 174.50 | 171.82 | 173.58 | 173.58 | 1.06% | 426,686 |
| Aug 6, 2025 | 173.06 | 174.04 | 171.16 | 171.76 | 171.76 | -0.72% | 407,074 |
| Aug 5, 2025 | 173.18 | 173.22 | 172.08 | 173.00 | 173.00 | 0.44% | 443,150 |
| Aug 4, 2025 | 171.46 | 172.84 | 170.96 | 172.24 | 172.24 | 1.19% | 555,957 |
| Aug 1, 2025 | 172.68 | 172.68 | 169.76 | 170.22 | 170.22 | -1.49% | 783,323 |
| Jul 31, 2025 | 174.34 | 176.02 | 172.66 | 172.80 | 172.80 | -0.87% | 652,888 |
| Jul 30, 2025 | 174.90 | 175.66 | 173.54 | 174.32 | 174.32 | -0.57% | 530,722 |
| Jul 29, 2025 | 171.60 | 177.94 | 171.60 | 175.32 | 175.32 | 1.69% | 919,975 |
| Jul 28, 2025 | 173.64 | 173.98 | 170.98 | 172.40 | 172.40 | 0.42% | 903,008 |
| Jul 25, 2025 | 172.58 | 172.66 | 171.68 | 171.68 | 171.68 | -0.71% | 577,251 |
| Jul 24, 2025 | 173.72 | 173.82 | 171.84 | 172.90 | 172.90 | 0.38% | 531,344 |
| Jul 23, 2025 | 173.52 | 173.68 | 171.46 | 172.24 | 172.24 | 0.36% | 715,433 |
| Jul 22, 2025 | 171.20 | 171.80 | 170.82 | 171.62 | 171.62 | -0.30% | 565,007 |
| Jul 21, 2025 | 172.30 | 172.94 | 171.28 | 172.14 | 172.14 | 0.08% | 488,786 |
| Jul 18, 2025 | 174.10 | 175.14 | 171.88 | 172.00 | 172.00 | -1.14% | 669,874 |
| Jul 17, 2025 | 174.26 | 174.72 | 173.60 | 173.98 | 173.98 | 0.49% | 561,159 |
| Jul 16, 2025 | 173.46 | 173.98 | 172.86 | 173.14 | 173.14 | -0.38% | 519,415 |
| Jul 15, 2025 | 175.00 | 175.12 | 173.46 | 173.80 | 173.80 | -0.61% | 489,646 |
| Jul 14, 2025 | 174.50 | 175.22 | 174.04 | 174.86 | 174.86 | -0.14% | 336,905 |
| Jul 11, 2025 | 175.90 | 176.54 | 174.66 | 175.10 | 175.10 | -0.79% | 630,483 |
| Jul 10, 2025 | 178.00 | 178.10 | 176.10 | 176.50 | 176.50 | -0.24% | 438,162 |
| Jul 9, 2025 | 175.70 | 177.38 | 174.94 | 176.92 | 176.92 | 1.10% | 762,384 |
| Jul 8, 2025 | 175.44 | 175.64 | 173.86 | 175.00 | 175.00 | -0.23% | 630,594 |
| Jul 7, 2025 | 175.66 | 175.74 | 174.62 | 175.40 | 175.40 | 0.22% | 376,497 |
| Jul 4, 2025 | 175.04 | 175.56 | 174.10 | 175.02 | 175.02 | -0.52% | 513,410 |
| Jul 3, 2025 | 176.28 | 177.00 | 175.20 | 175.94 | 175.94 | 0.03% | 494,241 |
| Jul 2, 2025 | 176.30 | 176.80 | 175.02 | 175.88 | 175.88 | 0.08% | 602,351 |
| Jul 1, 2025 | 176.02 | 176.12 | 174.16 | 175.74 | 175.74 | 0.34% | 546,442 |
| Jun 30, 2025 | 177.20 | 177.24 | 174.96 | 175.14 | 175.14 | -0.82% | 882,384 |
| Jun 27, 2025 | 175.10 | 176.58 | 174.98 | 176.58 | 176.58 | 1.44% | 563,910 |
| Jun 26, 2025 | 175.20 | 175.36 | 174.02 | 174.08 | 174.08 | -0.17% | 638,460 |
| Jun 25, 2025 | 176.22 | 177.24 | 174.36 | 174.38 | 174.38 | -1.10% | 747,776 |
| Jun 24, 2025 | 177.00 | 177.58 | 175.66 | 176.32 | 176.32 | 0.99% | 692,678 |
| Jun 23, 2025 | 176.46 | 176.96 | 173.92 | 174.60 | 174.60 | -2.33% | 1,135,294 |