Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	175.94	177.78	175.66	176.74	176.74	0.12%	783,035
Jul 21, 2026	177.26	177.70	175.06	176.52	176.52	-0.66%	844,866
Jul 20, 2026	176.34	177.88	176.34	177.70	177.70	0.70%	794,723
Jul 17, 2026	176.86	177.40	175.56	176.46	176.46	-0.35%	724,764
Jul 16, 2026	175.32	177.08	174.66	177.08	177.08	1.11%	594,570
Jul 15, 2026	176.96	177.04	174.64	175.14	175.14	-1.89%	736,417
Jul 14, 2026	176.32	178.62	175.96	178.52	178.52	1.01%	654,986
Jul 13, 2026	174.14	176.74	174.00	176.74	176.74	1.40%	519,294
Jul 10, 2026	173.20	174.30	172.52	174.30	174.30	0.77%	711,715
Jul 9, 2026	173.68	174.00	172.30	172.96	172.96	-0.41%	935,316
Jul 8, 2026	177.58	177.82	173.34	173.68	173.68	-2.53%	1,276,414
Jul 7, 2026	178.02	179.84	177.34	178.18	178.18	0.33%	687,234
Jul 6, 2026	181.00	182.26	176.82	177.60	177.60	-1.50%	1,818,708
Jul 3, 2026	179.56	180.72	178.86	180.30	180.30	0.16%	447,997
Jul 2, 2026	176.78	180.02	176.58	180.02	180.02	2.11%	1,106,117
Jul 1, 2026	176.62	177.74	175.46	176.30	176.30	1.74%	1,010,403
Jun 30, 2026	172.22	173.98	171.98	173.28	173.28	0.32%	1,151,315
Jun 29, 2026	172.30	174.06	171.10	172.72	172.72	-0.08%	959,448
Jun 26, 2026	171.02	172.86	171.02	172.86	172.86	0.85%	1,258,400
Jun 25, 2026	169.38	171.40	168.64	171.40	171.40	0.97%	749,430
Jun 24, 2026	166.92	170.58	166.92	169.76	169.76	1.99%	1,210,615
Jun 23, 2026	165.60	166.66	164.80	166.44	166.44	0.45%	590,779
Jun 22, 2026	165.48	167.44	164.26	165.70	165.70	0.94%	1,283,674
Jun 19, 2026	167.86	168.20	164.16	164.16	164.16	-1.77%	2,322,791
Jun 18, 2026	166.60	168.36	165.44	167.12	167.12	0.13%	1,484,196
Jun 17, 2026	167.50	168.16	166.52	166.90	166.90	-0.29%	1,036,201
Jun 16, 2026	166.70	167.68	165.84	167.38	167.38	0.92%	636,197
Jun 15, 2026	168.40	169.64	165.32	165.86	165.86	-1.45%	1,139,029
Jun 12, 2026	165.80	168.38	164.80	168.30	168.30	1.99%	1,024,317
Jun 11, 2026	168.40	168.40	165.00	165.02	165.02	-1.61%	1,196,590
Jun 10, 2026	168.00	170.22	167.18	167.72	167.72	-0.42%	926,631
Jun 9, 2026	165.38	168.42	164.52	168.42	168.42	1.84%	994,233
Jun 8, 2026	166.58	167.98	164.56	165.38	165.38	-0.81%	849,276
Jun 5, 2026	165.46	167.46	165.46	166.73	166.73	0.95%	932,018
Jun 4, 2026	163.64	165.78	162.91	165.16	165.16	0.99%	985,151
Jun 3, 2026	159.56	165.47	159.55	163.55	163.55	1.90%	1,122,925
Jun 2, 2026	161.29	162.18	160.34	160.49	160.49	-0.50%	740,226
Jun 1, 2026	161.55	161.98	160.36	161.29	161.29	-0.37%	850,809
May 29, 2026	166.20	166.36	161.89	161.89	161.89	-2.15%	2,575,719
May 28, 2026	165.64	167.31	164.91	165.46	165.45	-0.51%	704,675
May 27, 2026	166.69	168.09	166.31	166.31	166.31	0.54%	823,278
May 26, 2026	167.49	167.53	165.04	165.42	165.42	-1.19%	666,564
May 25, 2026	165.20	167.51	164.75	167.42	167.42	2.10%	700,451