Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	177.92	180.06	177.60	180.00	180.00	1.17%	1,087,656
Mar 31, 2026	177.78	179.26	176.96	177.92	177.92	0.87%	1,690,145
Mar 30, 2026	173.30	176.38	172.76	176.38	176.38	1.99%	1,004,540
Mar 27, 2026	172.96	174.08	171.58	172.94	172.94	0.95%	879,723
Mar 26, 2026	170.36	172.70	170.32	171.32	171.32	0.04%	1,092,012
Mar 25, 2026	171.12	172.60	170.32	171.26	171.26	1.24%	1,040,265
Mar 24, 2026	166.52	169.30	166.26	169.16	169.16	2.17%	992,448
Mar 23, 2026	165.00	170.82	163.52	165.56	165.56	-1.00%	1,196,284
Mar 20, 2026	168.54	170.18	166.80	167.24	167.24	-0.62%	2,301,598
Mar 19, 2026	168.12	169.22	167.16	168.28	168.28	-1.37%	1,660,231
Mar 18, 2026	172.80	172.88	169.34	170.62	170.62	-0.93%	1,252,805
Mar 17, 2026	171.22	172.90	170.82	172.22	172.22	0.01%	575,378
Mar 16, 2026	171.24	173.04	170.48	172.20	172.20	0.77%	675,323
Mar 13, 2026	170.06	171.74	169.04	170.88	170.88	0.04%	819,387
Mar 12, 2026	166.72	170.82	166.10	170.82	170.82	2.20%	959,200
Mar 11, 2026	166.10	167.14	164.62	167.14	167.14	-0.13%	780,227
Mar 10, 2026	166.34	168.18	165.78	167.36	167.36	1.20%	938,217
Mar 9, 2026	164.02	165.62	162.64	165.38	165.38	-1.15%	702,018
Mar 6, 2026	170.00	170.60	165.50	167.30	167.30	-1.76%	1,087,380
Mar 5, 2026	171.10	172.90	170.04	170.30	170.30	-1.20%	1,084,812
Mar 4, 2026	174.34	174.42	172.00	172.36	172.36	-0.77%	1,061,647
Mar 3, 2026	173.98	174.18	171.92	173.70	173.70	-1.13%	1,640,641
Mar 2, 2026	174.40	177.36	173.18	175.68	175.68	-1.44%	909,006
Feb 27, 2026	179.88	180.68	177.22	178.24	178.24	-0.70%	1,321,959
Feb 26, 2026	178.18	179.82	177.90	179.50	179.50	0.67%	738,791
Feb 25, 2026	177.30	179.02	176.98	178.30	178.30	0.56%	930,642
Feb 24, 2026	175.00	177.70	174.80	177.30	177.30	1.45%	838,687
Feb 23, 2026	174.92	176.32	173.26	174.76	174.76	-0.46%	937,015
Feb 20, 2026	170.36	175.56	169.98	175.56	175.56	4.80%	1,499,540
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