Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	177.70	178.08	176.64	177.86	-	-0.12%	46,606
May 29, 2026	182.82	183.00	178.08	178.08	178.08	-2.15%	2,341,564
May 28, 2026	182.20	184.04	181.40	182.00	182.00	-0.51%	640,614
May 27, 2026	183.36	184.90	182.94	182.94	182.94	0.54%	748,435
May 26, 2026	184.24	184.28	181.54	181.96	181.96	-1.19%	605,968
May 25, 2026	181.72	184.26	181.22	184.16	184.16	2.10%	636,774
May 22, 2026	180.20	182.52	179.60	180.38	180.38	0.37%	882,890
May 21, 2026	177.24	180.34	176.88	179.72	179.72	1.53%	958,862
May 20, 2026	173.64	177.94	173.34	177.02	177.02	1.68%	961,793
May 19, 2026	174.68	175.12	173.22	174.10	174.10	-0.23%	616,652
May 18, 2026	171.54	175.10	171.06	174.50	174.50	1.14%	707,829
May 15, 2026	177.72	178.88	176.24	176.24	172.54	-1.52%	661,879
May 14, 2026	178.44	179.88	177.42	178.96	175.20	1.10%	576,828
May 13, 2026	177.32	177.62	175.70	177.02	173.30	0.68%	564,830
May 12, 2026	175.62	176.94	175.22	175.82	172.13	-0.10%	612,937
May 11, 2026	175.00	176.22	174.30	176.00	172.31	0.50%	601,438
May 8, 2026	175.50	176.24	175.00	175.12	171.44	-0.89%	910,679
May 7, 2026	180.60	180.60	175.78	176.70	172.99	-1.99%	1,109,221
May 6, 2026	180.00	182.08	179.90	180.28	176.50	0.47%	1,253,995
May 5, 2026	178.08	179.96	177.26	179.44	175.67	1.01%	680,566
May 4, 2026	182.34	182.48	176.74	177.64	173.91	-2.97%	929,713
Apr 30, 2026	180.00	183.08	179.98	183.08	179.24	1.37%	997,447
Apr 29, 2026	181.42	181.82	180.04	180.60	176.81	-0.56%	591,417
Apr 28, 2026	186.34	186.34	177.90	181.62	177.81	-3.20%	1,724,936
Apr 27, 2026	187.80	189.80	187.00	187.62	183.68	-0.39%	704,279
Apr 24, 2026	187.44	189.56	187.20	188.36	184.41	0.27%	772,618
Apr 23, 2026	185.52	188.00	185.52	187.86	183.92	0.88%	658,611
Apr 22, 2026	185.94	187.58	185.66	186.22	182.31	-0.12%	569,932
Apr 21, 2026	186.38	187.48	186.20	186.44	182.53	0.03%	563,379
Apr 20, 2026	185.12	186.78	184.98	186.38	182.47	0.18%	625,200
Apr 17, 2026	186.30	187.66	185.80	186.04	182.13	-0.18%	1,198,243
Apr 16, 2026	187.60	188.40	186.08	186.38	182.47	-0.42%	685,644
Apr 15, 2026	186.90	188.46	186.58	187.16	183.23	-0.06%	970,839
Apr 14, 2026	187.24	188.46	186.96	187.28	183.35	-0.12%	1,156,609
Apr 13, 2026	187.50	188.38	186.24	187.50	183.56	-0.55%	722,197
Apr 10, 2026	186.78	188.88	186.58	188.54	184.58	0.73%	1,003,273
Apr 9, 2026	184.34	187.18	183.92	187.18	183.25	2.04%	1,226,548
Apr 8, 2026	184.50	184.58	180.92	183.44	179.59	1.07%	1,591,541
Apr 7, 2026	181.00	183.08	180.72	181.50	177.69	0.54%	933,085
Apr 2, 2026	178.14	181.32	177.70	180.52	176.73	0.29%	819,628
Apr 1, 2026	177.92	180.06	177.60	180.00	176.22	1.17%	1,087,656
Mar 31, 2026	177.78	179.26	176.96	177.92	174.18	0.87%	1,690,145
Mar 30, 2026	173.30	176.38	172.76	176.38	172.68	1.99%	1,004,540
Mar 27, 2026	172.96	174.08	171.58	172.94	169.31	0.95%	879,723
Mar 26, 2026	170.36	172.70	170.32	171.32	167.72	0.04%	1,092,012
Mar 25, 2026	171.12	172.60	170.32	171.26	167.66	1.24%	1,040,265
Mar 24, 2026	166.52	169.30	166.26	169.16	165.61	2.17%	992,448
Mar 23, 2026	165.00	170.82	163.52	165.56	162.08	-1.00%	1,196,284
Mar 20, 2026	168.54	170.18	166.80	167.24	163.73	-0.62%	2,301,598
Mar 19, 2026	168.12	169.22	167.16	168.28	164.75	-1.37%	1,660,231