Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	186.50	190.06	186.02	189.46	189.46	0.89%	1,014,871
Nov 6, 2026	187.30	188.78	186.12	187.78	187.78	-1.02%	1,628,386
Nov 5, 2026	188.48	190.90	187.60	189.72	189.72	1.26%	1,514,471
Nov 4, 2026	182.80	188.62	182.46	187.36	187.36	2.63%	1,612,508
Nov 3, 2026	182.08	182.66	181.08	182.56	182.56	0.29%	914,498
Nov 2, 2026	180.50	182.04	179.96	182.04	182.04	0.63%	958,768
Oct 30, 2026	179.08	181.42	178.48	180.90	180.90	1.98%	1,191,868
Oct 29, 2026	176.30	180.06	176.22	177.38	177.38	1.80%	982,639
Oct 28, 2026	173.74	174.78	172.88	174.24	174.24	-0.11%	796,607
Oct 27, 2026	174.60	175.76	174.00	174.44	174.44	-0.52%	853,799
Oct 26, 2026	174.80	175.78	173.72	175.36	175.36	0.39%	671,869
Oct 23, 2026	174.00	174.68	172.40	174.68	174.68	0.63%	748,764
Oct 22, 2026	173.20	174.08	171.96	173.58	173.58	-0.01%	588,663
Oct 21, 2026	171.86	173.86	171.68	173.60	173.60	0.79%	534,301
Oct 20, 2026	173.54	173.98	170.70	172.24	172.24	-0.67%	908,974
Oct 19, 2026	172.06	173.40	171.50	173.40	173.40	0.14%	826,004
Oct 16, 2026	172.76	173.70	171.92	173.16	173.16	0.07%	735,442
Oct 15, 2026	170.80	173.04	170.16	173.04	173.04	1.59%	1,003,187
Oct 14, 2026	169.90	170.34	168.96	170.34	170.34	0.79%	867,878
Oct 13, 2026	169.26	171.40	169.00	169.00	169.00	0.18%	723,871
Oct 12, 2026	170.00	170.16	168.40	168.70	168.70	-0.58%	524,168
Oct 9, 2026	168.12	170.32	168.12	169.68	169.68	1.04%	780,157
Oct 8, 2026	168.60	168.92	165.10	167.94	167.94	-0.40%	812,825
Oct 7, 2026	169.00	169.64	167.62	168.62	168.62	-0.28%	824,812
Oct 6, 2026	171.00	171.74	167.74	169.10	169.10	-0.97%	1,061,404
Oct 5, 2026	175.80	177.16	170.76	170.76	170.76	0.35%	862,315
Oct 2, 2026	167.30	171.26	166.92	170.16	170.16	2.24%	1,133,144
Oct 1, 2026	168.90	170.00	166.44	166.44	166.44	-2.60%	791,316
Sep 30, 2026	168.80	171.26	168.80	170.88	170.88	1.18%	1,381,420
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