L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	165.00	165.24	163.94	165.12	165.12	0.35%	469,460
Nov 27, 2025	165.12	165.58	164.32	164.54	164.54	-0.28%	298,488
Nov 26, 2025	164.96	165.24	163.50	165.00	165.00	0.35%	496,830
Nov 25, 2025	163.80	165.42	162.86	164.42	164.42	-	672,017
Nov 24, 2025	165.94	166.92	161.82	164.42	164.42	-0.92%	2,237,537
Nov 21, 2025	165.66	166.96	165.22	165.94	165.94	0.14%	665,601
Nov 20, 2025	166.62	166.68	165.12	165.70	165.70	0.12%	504,373
Nov 19, 2025	165.88	166.28	165.12	165.50	165.50	-0.27%	667,328
Nov 18, 2025	168.54	168.54	165.76	165.94	165.94	-2.16%	710,739
Nov 17, 2025	170.66	170.82	169.48	169.60	169.60	-0.87%	485,281
Nov 14, 2025	172.62	173.34	170.48	171.08	171.08	-1.22%	552,967
Nov 13, 2025	173.00	174.28	172.82	173.20	173.20	0.52%	554,863
Nov 12, 2025	172.12	173.50	171.16	172.30	172.30	0.41%	510,176
Nov 11, 2025	170.40	172.60	169.08	171.60	171.60	1.10%	355,476
Nov 10, 2025	170.00	170.30	168.96	169.74	169.74	0.25%	511,988
Nov 7, 2025	168.26	169.32	166.54	169.32	169.32	0.67%	522,013
Nov 6, 2025	168.56	169.10	167.76	168.20	168.20	-0.41%	560,147
Nov 5, 2025	168.40	169.86	167.98	168.90	168.90	-	529,487
Nov 4, 2025	167.20	168.96	166.06	168.90	168.90	0.68%	538,275
Nov 3, 2025	167.52	168.94	167.02	167.76	167.76	-0.10%	590,541
Oct 31, 2025	171.00	171.12	167.00	167.92	167.92	-1.54%	883,351
Oct 30, 2025	169.24	170.80	169.10	170.54	170.54	0.54%	461,456
Oct 29, 2025	174.22	174.24	169.62	169.62	169.62	-2.44%	569,085
Oct 28, 2025	173.00	175.74	172.32	173.86	173.86	0.87%	798,835
Oct 27, 2025	171.94	172.74	171.10	172.36	172.36	-0.08%	510,025
Oct 24, 2025	173.64	173.70	171.46	172.50	172.50	-0.22%	412,586
Oct 23, 2025	171.76	173.94	171.34	172.88	172.88	0.28%	409,130
Oct 22, 2025	172.84	172.96	170.84	172.40	172.40	-0.37%	658,073
Oct 21, 2025	173.88	173.88	172.48	173.04	173.04	-0.12%	603,324
Oct 20, 2025	172.38	173.44	171.76	173.24	173.24	0.24%	532,090
Oct 17, 2025	172.38	173.02	171.20	172.82	172.82	-0.68%	566,625
Oct 16, 2025	171.02	174.00	170.46	174.00	174.00	1.61%	580,341
Oct 15, 2025	171.72	172.68	171.04	171.24	171.24	-0.11%	617,341
Oct 14, 2025	169.86	172.04	169.58	171.42	171.42	0.09%	534,567
Oct 13, 2025	170.86	171.26	169.54	171.26	171.26	0.98%	634,230
Oct 10, 2025	171.86	172.84	168.90	169.60	169.60	-1.08%	653,742
Oct 9, 2025	169.60	172.12	169.60	171.46	171.46	0.98%	612,317
Oct 8, 2025	169.00	170.60	168.76	169.80	169.80	0.20%	795,773
Oct 7, 2025	170.06	170.48	169.12	169.46	169.46	-0.35%	786,361
Oct 6, 2025	171.86	172.34	169.30	170.06	170.06	-0.94%	984,698
Oct 3, 2025	176.54	176.72	171.66	171.68	171.68	-2.77%	870,705
Oct 2, 2025	176.30	177.58	175.58	176.58	176.58	0.38%	638,641
Oct 1, 2025	176.52	176.98	175.46	175.92	175.92	-0.53%	538,577
Sep 30, 2025	175.66	176.86	174.78	176.86	176.86	0.25%	576,251
Sep 29, 2025	176.30	176.74	175.26	176.42	176.42	0.55%	421,507
Sep 26, 2025	174.60	175.94	174.46	175.46	175.46	0.84%	466,389
Sep 25, 2025	173.00	174.00	172.22	174.00	174.00	0.39%	484,556
Sep 24, 2025	174.94	175.04	173.22	173.32	173.32	-1.15%	532,566
Sep 23, 2025	175.20	176.58	174.92	175.34	175.34	0.42%	483,604
Sep 22, 2025	175.00	175.52	174.06	174.60	174.60	-0.61%	386,984