Air Liquide S.A. (EPA:AI)
France · Delayed Price · Currency is EUR 157.94
-0.24 (-0.15%)
At close: Jan 30, 2026
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 155.70 | 156.72 | 155.14 | 155.74 | 155.74 | 0.04% | 622,041 |
| Jan 20, 2026 | 156.50 | 156.50 | 155.50 | 155.68 | 155.68 | -0.69% | 688,914 |
| Jan 19, 2026 | 158.00 | 158.74 | 156.54 | 156.76 | 156.76 | -1.55% | 632,072 |
| Jan 16, 2026 | 160.38 | 160.42 | 158.22 | 159.22 | 159.22 | -0.95% | 928,974 |
| Jan 15, 2026 | 160.44 | 161.64 | 159.88 | 160.74 | 160.74 | -0.51% | 747,558 |
| Jan 14, 2026 | 158.00 | 161.56 | 158.00 | 161.56 | 161.56 | 2.28% | 854,791 |
| Jan 13, 2026 | 158.90 | 159.08 | 157.26 | 157.96 | 157.96 | -0.54% | 616,535 |
| Jan 12, 2026 | 159.28 | 159.50 | 157.82 | 158.82 | 158.82 | 0.01% | 536,546 |
| Jan 9, 2026 | 155.86 | 159.22 | 155.16 | 158.80 | 158.80 | 1.98% | 937,800 |
| Jan 8, 2026 | 156.50 | 156.82 | 155.36 | 155.72 | 155.72 | -0.14% | 1,038,773 |
| Jan 7, 2026 | 157.20 | 157.48 | 154.96 | 155.94 | 155.94 | -0.98% | 1,016,677 |
| Jan 6, 2026 | 155.42 | 157.90 | 154.86 | 157.48 | 157.48 | 0.31% | 1,194,731 |
| Jan 5, 2026 | 159.50 | 159.86 | 157.00 | 157.00 | 157.00 | -1.26% | 860,127 |
| Jan 2, 2026 | 159.52 | 160.40 | 157.98 | 159.00 | 159.00 | -0.79% | 614,495 |
| Dec 31, 2025 | 161.00 | 161.00 | 159.60 | 160.26 | 160.26 | -0.22% | 238,734 |
| Dec 30, 2025 | 160.48 | 160.96 | 159.80 | 160.62 | 160.62 | 0.10% | 408,724 |
| Dec 29, 2025 | 160.02 | 160.86 | 159.42 | 160.46 | 160.46 | 0.27% | 525,197 |
| Dec 24, 2025 | 160.44 | 160.90 | 160.02 | 160.02 | 160.02 | 0.11% | 135,147 |
| Dec 23, 2025 | 160.28 | 160.42 | 159.60 | 159.84 | 159.84 | -0.10% | 593,574 |
| Dec 22, 2025 | 159.50 | 160.26 | 159.02 | 160.00 | 160.00 | 0.31% | 496,613 |
| 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 |