Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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