L'Air Liquide S.A. (ETR:AIL)
Germany · Delayed Price · Currency is EUR 175.74
+1.06 (0.61%)
Sep 19, 2025, 5:35 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 175.70 | 176.32 | 175.68 | 175.74 | 175.74 | 0.61% | 1,166 |
| Sep 18, 2025 | 174.56 | 174.68 | 174.56 | 174.68 | 174.68 | 0.28% | 93 |
| Sep 17, 2025 | 174.50 | 174.50 | 174.00 | 174.20 | 174.20 | -0.17% | 154 |
| Sep 16, 2025 | 176.64 | 176.64 | 174.50 | 174.50 | 174.50 | -1.48% | 165 |
| Sep 15, 2025 | 177.66 | 178.94 | 176.82 | 177.12 | 177.12 | -0.09% | 427 |
| Sep 12, 2025 | 176.86 | 177.28 | 176.86 | 177.28 | 177.28 | 0.08% | 137 |
| Sep 11, 2025 | 175.26 | 177.14 | 175.26 | 177.14 | 177.14 | 1.54% | 213 |
| Sep 10, 2025 | 176.88 | 176.88 | 174.46 | 174.46 | 174.46 | -1.45% | 227 |
| Sep 9, 2025 | 177.40 | 177.54 | 177.02 | 177.02 | 177.02 | 0.06% | 66 |
| Sep 8, 2025 | 175.66 | 176.96 | 175.20 | 176.92 | 176.92 | 0.87% | 138 |
| Sep 5, 2025 | 176.70 | 176.72 | 174.98 | 175.40 | 175.40 | -0.44% | 176 |
| Sep 4, 2025 | 176.24 | 177.04 | 176.18 | 176.18 | 176.18 | 0.26% | 367 |
| Sep 3, 2025 | 176.22 | 176.22 | 174.98 | 175.72 | 175.72 | 0.48% | 349 |
| Sep 2, 2025 | 175.80 | 175.80 | 174.88 | 174.88 | 174.88 | -0.82% | 507 |
| Sep 1, 2025 | 176.86 | 176.86 | 176.32 | 176.32 | 176.32 | 0.02% | 220 |
| Aug 29, 2025 | 176.12 | 176.90 | 176.12 | 176.28 | 176.28 | -0.64% | 280 |
| Aug 28, 2025 | 178.90 | 179.22 | 177.10 | 177.42 | 177.42 | -0.37% | 508 |
| Aug 27, 2025 | 176.80 | 178.54 | 176.80 | 178.08 | 178.08 | 0.72% | 426 |
| Aug 26, 2025 | 178.94 | 178.94 | 176.72 | 176.80 | 176.80 | -2.17% | 533 |
| Aug 25, 2025 | 182.76 | 182.76 | 180.72 | 180.72 | 180.72 | -1.29% | 745 |
| Aug 22, 2025 | 183.68 | 183.68 | 182.96 | 183.08 | 183.08 | -0.19% | 274 |
| Aug 21, 2025 | 183.84 | 183.84 | 183.20 | 183.42 | 183.42 | -0.88% | 896 |
| Aug 20, 2025 | 182.80 | 185.04 | 182.80 | 185.04 | 185.04 | 0.91% | 156 |
| Aug 19, 2025 | 182.00 | 183.38 | 182.00 | 183.38 | 183.38 | 1.87% | 104 |
| Aug 18, 2025 | 179.98 | 180.12 | 179.14 | 180.02 | 180.02 | -0.03% | 276 |
| Aug 15, 2025 | 180.28 | 180.58 | 179.76 | 180.08 | 180.08 | 0.76% | 226 |
| Aug 14, 2025 | 177.00 | 178.72 | 177.00 | 178.72 | 178.72 | 1.68% | 197 |
| Aug 13, 2025 | 174.80 | 175.84 | 174.80 | 175.76 | 175.76 | 1.16% | 256 |
| Aug 12, 2025 | 173.28 | 174.26 | 173.28 | 173.74 | 173.74 | 0.74% | 196 |
| Aug 11, 2025 | 174.20 | 174.20 | 172.16 | 172.46 | 172.46 | -0.71% | 12,193 |
| Aug 8, 2025 | 173.18 | 173.70 | 173.18 | 173.70 | 173.70 | 0.07% | 496 |
| Aug 7, 2025 | 172.06 | 174.02 | 172.06 | 173.58 | 173.58 | 1.06% | 496 |
| Aug 6, 2025 | 172.74 | 173.38 | 171.76 | 171.76 | 171.76 | -0.73% | 137 |
| Aug 5, 2025 | 172.62 | 173.02 | 172.62 | 173.02 | 173.02 | 0.48% | 166 |
| Aug 4, 2025 | 171.50 | 172.78 | 171.50 | 172.20 | 172.20 | 1.40% | 485 |
| Aug 1, 2025 | 171.36 | 171.38 | 169.82 | 169.82 | 169.82 | -1.78% | 1,354 |
| Jul 31, 2025 | 175.48 | 175.48 | 172.90 | 172.90 | 172.90 | -0.86% | 304 |
| Jul 30, 2025 | 174.92 | 175.36 | 174.40 | 174.40 | 174.40 | -0.52% | 121 |
| Jul 29, 2025 | 173.54 | 176.96 | 173.54 | 175.32 | 175.32 | 1.74% | 744 |
| Jul 28, 2025 | 173.14 | 173.60 | 171.20 | 172.32 | 172.32 | 0.34% | 810 |
| Jul 25, 2025 | 172.40 | 172.40 | 171.74 | 171.74 | 171.74 | -0.65% | 172 |
| Jul 24, 2025 | 172.86 | 172.86 | 171.94 | 172.86 | 172.86 | 0.31% | 364 |
| Jul 23, 2025 | 173.18 | 173.18 | 171.88 | 172.32 | 172.32 | 0.33% | 584 |
| Jul 22, 2025 | 171.38 | 171.76 | 170.80 | 171.76 | 171.76 | -0.19% | 1,886 |
| Jul 21, 2025 | 172.42 | 172.42 | 172.06 | 172.08 | 172.08 | 0.07% | 67 |
| Jul 18, 2025 | 172.74 | 172.74 | 171.96 | 171.96 | 171.96 | -1.14% | 100 |
| Jul 17, 2025 | 174.60 | 174.60 | 173.82 | 173.94 | 173.94 | 0.47% | 87 |
| Jul 16, 2025 | 173.68 | 173.82 | 172.82 | 173.12 | 173.12 | -0.38% | 142 |
| Jul 15, 2025 | 174.98 | 174.98 | 173.74 | 173.78 | 173.78 | -0.62% | 115 |
| Jul 14, 2025 | 174.16 | 174.98 | 174.16 | 174.86 | 174.86 | -0.15% | 304 |