Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	168.80	171.26	168.80	170.70	-	1.08%	222,856
Sep 29, 2026	167.50	169.96	167.30	168.88	168.88	0.39%	671,533
Sep 28, 2026	167.50	168.88	167.26	168.22	168.22	0.43%	487,202
Sep 25, 2026	168.20	168.96	167.02	167.50	167.50	-0.37%	583,503
Sep 24, 2026	168.10	169.60	166.84	168.12	168.12	-0.04%	484,970
Sep 23, 2026	167.30	168.98	167.30	168.18	168.18	0.51%	578,603
Sep 22, 2026	165.98	167.37	165.74	167.32	167.32	1.27%	521,863
Sep 21, 2026	163.38	165.96	162.90	165.22	165.22	1.26%	495,736
Sep 18, 2026	164.48	164.94	162.46	163.16	163.16	-1.26%	2,664,936
Sep 17, 2026	166.38	166.96	164.90	165.24	165.24	-0.71%	657,487
Sep 16, 2026	166.14	166.98	165.88	166.42	166.42	0.11%	785,835
Sep 15, 2026	166.50	166.58	165.04	166.24	166.24	-0.38%	539,712
Sep 14, 2026	166.34	167.90	165.76	166.88	166.88	0.22%	668,391
Sep 11, 2026	167.30	168.50	166.52	166.52	166.52	-0.16%	510,612
Sep 10, 2026	168.68	169.18	166.78	166.78	166.78	-0.91%	595,566
Sep 9, 2026	172.40	172.74	168.32	168.32	168.32	-2.80%	1,093,997
Sep 8, 2026	169.84	174.22	169.58	173.16	173.16	1.41%	694,465
Sep 7, 2026	169.62	170.76	168.80	170.76	170.76	0.19%	445,327
Sep 4, 2026	171.02	171.50	169.22	170.44	170.44	-1.34%	624,292
Sep 3, 2026	172.50	173.62	172.08	172.76	172.76	0.16%	911,931
Sep 2, 2026	173.62	174.62	171.72	172.48	172.48	-0.40%	668,441
Sep 1, 2026	174.00	176.64	172.34	173.18	173.18	2.15%	1,194,002
Aug 31, 2026	170.56	171.48	169.54	169.54	169.54	-0.15%	1,567,328
Aug 28, 2026	168.04	170.66	167.92	169.80	169.80	1.81%	680,408
Aug 27, 2026	168.64	168.80	166.08	166.78	166.78	-1.15%	587,164
Aug 26, 2026	168.12	169.56	167.96	168.72	168.72	0.56%	450,185
Aug 25, 2026	168.02	169.24	167.78	167.78	167.78	0.05%	459,284
Aug 24, 2026	166.90	168.98	166.66	167.70	167.70	0.35%	531,766
Aug 21, 2026	167.22	168.04	166.08	167.12	167.12	-0.16%	569,280
Aug 20, 2026	166.60	168.10	165.36	167.38	167.38	0.36%	685,115
Aug 19, 2026	167.46	168.26	166.44	166.78	166.78	-0.16%	600,383
Aug 18, 2026	166.70	167.46	166.40	167.04	167.04	0.13%	770,128
Aug 17, 2026	167.82	169.24	166.52	166.82	166.82	-0.86%	549,724
Aug 14, 2026	169.00	169.16	167.60	168.26	168.26	-0.52%	469,614
Aug 13, 2026	170.00	170.08	168.92	169.14	169.14	-0.70%	507,443
Aug 12, 2026	171.32	171.66	170.12	170.34	170.34	-0.78%	492,356
Aug 11, 2026	171.16	172.20	170.16	171.68	171.68	0.14%	513,100
Aug 10, 2026	172.80	172.94	171.06	171.44	171.44	-0.55%	525,025
Aug 7, 2026	173.70	174.21	172.38	172.38	172.38	-0.48%	606,001
Aug 6, 2026	174.90	175.06	172.06	173.22	173.22	-0.21%	570,512
Aug 5, 2026	172.70	174.22	172.32	173.58	173.58	0.88%	732,470
Aug 4, 2026	170.62	172.06	170.42	172.06	172.06	1.02%	726,416
Aug 3, 2026	170.54	171.56	169.24	170.32	170.32	-0.23%	965,815
Jul 31, 2026	170.92	173.14	170.36	170.72	170.72	-0.59%	1,441,279
Jul 30, 2026	172.36	173.38	171.10	171.74	171.74	0.15%	800,173
Jul 29, 2026	172.76	173.12	170.12	171.48	171.48	-1.19%	689,468
Jul 28, 2026	173.02	173.96	171.08	173.54	173.54	-2.05%	1,350,069
Jul 27, 2026	177.88	178.12	176.02	177.18	177.18	0.37%	793,214
Jul 24, 2026	175.70	176.98	175.28	176.52	176.52	0.54%	616,890
Jul 23, 2026	176.40	176.40	174.24	175.58	175.58	-0.66%	867,626