L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	160.62	161.14	158.52	158.52	158.52	-1.86%	1,682,593
Dec 8, 2025	162.98	162.98	161.18	161.52	161.52	-0.94%	563,576
Dec 5, 2025	163.30	163.82	162.32	163.06	163.06	-0.09%	594,244
Dec 4, 2025	164.00	164.38	163.20	163.20	163.20	-0.34%	640,523
Dec 3, 2025	164.00	164.40	163.36	163.76	163.76	-0.32%	506,414
Dec 2, 2025	165.40	165.82	164.28	164.28	164.28	-0.99%	344,993
Dec 1, 2025	164.88	166.38	164.62	165.92	165.92	0.48%	462,649
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