L'Air Liquide S.A. (EPA:AI)
France · Delayed Price · Currency is EUR 171.76
-1.24 (-0.72%)
Aug 6, 2025, 5:35 PM CET
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 179.88 | 180.48 | 178.52 | 178.76 | 178.76 | 0.24% | 2,056,376 |
| Jun 19, 2025 | 180.20 | 180.64 | 178.34 | 178.34 | 178.34 | -1.55% | 540,485 |
| Jun 18, 2025 | 182.00 | 182.52 | 180.68 | 181.14 | 181.14 | -0.60% | 568,970 |
| Jun 17, 2025 | 181.52 | 182.92 | 180.82 | 182.24 | 182.24 | -0.70% | 595,513 |
| Jun 16, 2025 | 182.50 | 184.32 | 182.24 | 183.52 | 183.52 | 0.39% | 541,192 |
| Jun 13, 2025 | 181.60 | 183.78 | 181.10 | 182.80 | 182.80 | -0.76% | 827,661 |
| Jun 12, 2025 | 182.84 | 184.62 | 182.52 | 184.20 | 184.20 | 0.01% | 538,206 |
| Jun 11, 2025 | 184.06 | 185.32 | 183.82 | 184.18 | 184.18 | 0.20% | 698,091 |
| Jun 10, 2025 | 183.26 | 183.82 | 182.18 | 183.82 | 183.82 | 0.57% | 662,096 |
| Jun 9, 2025 | 183.52 | 183.90 | 182.12 | 182.78 | 182.78 | -0.37% | 309,272 |
| Jun 6, 2025 | 184.58 | 184.66 | 182.80 | 183.46 | 183.46 | -0.47% | 344,219 |
| Jun 5, 2025 | 184.58 | 185.18 | 183.32 | 184.32 | 184.32 | 0.01% | 511,023 |
| Jun 4, 2025 | 183.24 | 184.84 | 182.02 | 184.30 | 184.30 | 1.26% | 584,337 |
| Jun 3, 2025 | 183.12 | 183.90 | 181.62 | 182.00 | 182.00 | -0.54% | 590,439 |
| Jun 2, 2025 | 182.00 | 183.66 | 181.08 | 182.98 | 182.98 | 0.32% | 522,852 |
| May 30, 2025 | 182.06 | 183.58 | 181.84 | 182.40 | 182.40 | 0.23% | 1,328,987 |
| May 29, 2025 | 184.08 | 184.58 | 181.68 | 181.98 | 181.98 | -0.35% | 372,778 |