Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	175.00	176.22	174.30	176.00	176.00	0.50%	601,438
May 8, 2026	175.50	176.24	175.00	175.12	175.12	-0.89%	910,679
May 7, 2026	180.60	180.60	175.78	176.70	176.70	-1.99%	1,109,221
May 6, 2026	180.00	182.08	179.90	180.28	180.28	0.47%	1,253,995
May 5, 2026	178.08	179.96	177.26	179.44	179.44	1.01%	680,566
May 4, 2026	182.34	182.48	176.74	177.64	177.64	-2.97%	929,713
Apr 30, 2026	180.00	183.08	179.98	183.08	183.08	1.37%	997,447
Apr 29, 2026	181.42	181.82	180.04	180.60	180.60	-0.56%	591,417
Apr 28, 2026	186.34	186.34	177.90	181.62	181.62	-3.20%	1,724,936
Apr 27, 2026	187.80	189.80	187.00	187.62	187.62	-0.39%	704,279
Apr 24, 2026	187.44	189.56	187.20	188.36	188.36	0.27%	772,618
Apr 23, 2026	185.52	188.00	185.52	187.86	187.86	0.88%	658,611
Apr 22, 2026	185.94	187.58	185.66	186.22	186.22	-0.12%	569,932
Apr 21, 2026	186.38	187.48	186.20	186.44	186.44	0.03%	563,379
Apr 20, 2026	185.12	186.78	184.98	186.38	186.38	0.18%	625,200
Apr 17, 2026	186.30	187.66	185.80	186.04	186.04	-0.18%	1,198,243
Apr 16, 2026	187.60	188.40	186.08	186.38	186.38	-0.42%	685,644
Apr 15, 2026	186.90	188.46	186.58	187.16	187.16	-0.06%	970,839
Apr 14, 2026	187.24	188.46	186.96	187.28	187.28	-0.12%	1,156,609
Apr 13, 2026	187.50	188.38	186.24	187.50	187.50	-0.55%	722,197
Apr 10, 2026	186.78	188.88	186.58	188.54	188.54	0.73%	1,003,273
Apr 9, 2026	184.34	187.18	183.92	187.18	187.18	2.04%	1,226,548
Apr 8, 2026	184.50	184.58	180.92	183.44	183.44	1.07%	1,591,541
Apr 7, 2026	181.00	183.08	180.72	181.50	181.50	0.54%	933,085
Apr 2, 2026	178.14	181.32	177.70	180.52	180.52	0.29%	819,628
Apr 1, 2026	177.92	180.06	177.60	180.00	180.00	1.17%	1,087,656
Mar 31, 2026	177.78	179.26	176.96	177.92	177.92	0.87%	1,690,145
Mar 30, 2026	173.30	176.38	172.76	176.38	176.38	1.99%	1,004,540
Mar 27, 2026	172.96	174.08	171.58	172.94	172.94	0.95%	879,723
Mar 26, 2026	170.36	172.70	170.32	171.32	171.32	0.04%	1,092,012
Mar 25, 2026	171.12	172.60	170.32	171.26	171.26	1.24%	1,040,265
Mar 24, 2026	166.52	169.30	166.26	169.16	169.16	2.17%	992,448
Mar 23, 2026	165.00	170.82	163.52	165.56	165.56	-1.00%	1,196,284
Mar 20, 2026	168.54	170.18	166.80	167.24	167.24	-0.62%	2,301,598
Mar 19, 2026	168.12	169.22	167.16	168.28	168.28	-1.37%	1,660,231
Mar 18, 2026	172.80	172.88	169.34	170.62	170.62	-0.93%	1,252,805
Mar 17, 2026	171.22	172.90	170.82	172.22	172.22	0.01%	575,378
Mar 16, 2026	171.24	173.04	170.48	172.20	172.20	0.77%	675,323
Mar 13, 2026	170.06	171.74	169.04	170.88	170.88	0.04%	819,387
Mar 12, 2026	166.72	170.82	166.10	170.82	170.82	2.20%	959,200
Mar 11, 2026	166.10	167.14	164.62	167.14	167.14	-0.13%	780,227
Mar 10, 2026	166.34	168.18	165.78	167.36	167.36	1.20%	938,217
Mar 9, 2026	164.02	165.62	162.64	165.38	165.38	-1.15%	702,018
Mar 6, 2026	170.00	170.60	165.50	167.30	167.30	-1.76%	1,087,380
Mar 5, 2026	171.10	172.90	170.04	170.30	170.30	-1.20%	1,084,812
Mar 4, 2026	174.34	174.42	172.00	172.36	172.36	-0.77%	1,061,647
Mar 3, 2026	173.98	174.18	171.92	173.70	173.70	-1.13%	1,640,641
Mar 2, 2026	174.40	177.36	173.18	175.68	175.68	-1.44%	909,006
Feb 27, 2026	179.88	180.68	177.22	178.24	178.24	-0.70%	1,321,959
Feb 26, 2026	178.18	179.82	177.90	179.50	179.50	0.67%	738,791