Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	163.82	165.93	163.27	163.98	163.98	0.37%	971,178
May 21, 2026	161.13	163.95	160.80	163.38	163.38	1.53%	1,054,747
May 20, 2026	157.86	161.76	157.58	160.93	160.93	1.68%	1,057,971
May 19, 2026	158.80	159.20	157.47	158.27	158.27	-0.23%	678,316
May 18, 2026	155.95	159.18	155.51	158.64	158.64	1.14%	778,611
May 15, 2026	161.56	162.62	160.22	160.22	156.85	-1.52%	728,066
May 14, 2026	162.22	163.53	161.29	162.69	159.28	1.10%	634,510
May 13, 2026	161.20	161.47	159.73	160.93	157.55	0.68%	621,312
May 12, 2026	159.66	160.86	159.29	159.84	156.48	-0.10%	674,230
May 11, 2026	159.09	160.20	158.46	160.00	156.64	0.50%	661,581
May 8, 2026	159.55	160.22	159.09	159.20	155.86	-0.89%	1,001,745
May 7, 2026	164.18	164.18	159.80	160.64	157.26	-1.99%	1,220,142
May 6, 2026	163.64	165.53	163.55	163.89	160.45	0.47%	1,379,393
May 5, 2026	161.89	163.60	161.15	163.13	159.70	1.01%	748,622
May 4, 2026	165.76	165.89	160.67	161.49	158.10	-2.97%	1,022,683
Apr 30, 2026	163.64	166.44	163.62	166.44	162.94	1.37%	1,097,190
Apr 29, 2026	164.93	165.29	163.67	164.18	160.73	-0.56%	650,558
Apr 28, 2026	169.40	169.40	161.73	165.11	161.64	-3.20%	1,897,429
Apr 27, 2026	170.73	172.55	170.00	170.56	166.98	-0.39%	774,706
Apr 24, 2026	170.40	172.33	170.18	171.24	167.64	0.27%	849,879
Apr 23, 2026	168.66	170.91	168.66	170.78	167.20	0.88%	724,471
Apr 22, 2026	169.04	170.53	168.78	169.29	165.74	-0.12%	626,924
Apr 21, 2026	169.44	170.44	169.27	169.49	165.93	0.03%	619,716
Apr 20, 2026	168.29	169.80	168.16	169.44	165.88	0.18%	687,719
Apr 17, 2026	169.36	170.60	168.91	169.13	165.58	-0.18%	1,318,066
Apr 16, 2026	170.55	171.27	169.16	169.44	165.88	-0.42%	754,208
Apr 15, 2026	169.91	171.33	169.62	170.15	166.57	-0.06%	1,067,921
Apr 14, 2026	170.22	171.33	169.96	170.26	166.68	-0.12%	1,272,269
Apr 13, 2026	170.46	171.26	169.31	170.46	166.88	-0.55%	794,416
Apr 10, 2026	169.80	171.71	169.62	171.40	167.80	0.73%	1,103,599
Apr 9, 2026	167.58	170.16	167.20	170.16	166.59	2.04%	1,349,202