Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	179.86	180.06	177.26	177.26	177.26	-1.18%	609
Feb 26, 2026	178.02	179.84	178.02	179.38	179.38	0.63%	2,590
Feb 25, 2026	178.28	178.70	177.48	178.26	178.26	0.61%	507
Feb 24, 2026	175.40	177.70	175.06	177.18	177.18	1.49%	2,080
Feb 23, 2026	175.46	175.46	173.32	174.58	174.58	-0.55%	1,252
Feb 20, 2026	171.56	176.18	170.94	175.54	175.54	4.75%	4,059
Feb 19, 2026	168.00	168.04	166.18	167.58	167.58	-0.12%	887
Feb 18, 2026	169.38	169.38	165.98	167.78	167.78	-1.60%	2,067
Feb 17, 2026	169.92	170.80	169.76	170.50	170.50	0.63%	1,100
Feb 16, 2026	168.66	170.40	168.60	169.44	169.44	-0.06%	1,145
Feb 13, 2026	168.10	169.66	167.54	169.54	169.54	1.06%	669
Feb 12, 2026	167.82	168.40	167.76	167.76	167.76	-0.11%	416
Feb 11, 2026	169.14	169.14	166.86	167.94	167.94	-0.74%	266
Feb 10, 2026	168.26	169.48	167.92	169.20	169.20	1.20%	1,192
Feb 9, 2026	167.02	167.38	165.98	167.20	167.20	-0.49%	415
Feb 6, 2026	167.82	168.02	166.42	168.02	168.02	0.21%	233
Feb 5, 2026	168.76	168.76	166.40	167.66	167.66	-0.47%	668
Feb 4, 2026	160.56	168.46	160.56	168.46	168.46	5.62%	1,563
Feb 3, 2026	159.48	161.00	158.00	159.50	159.50	0.03%	1,469
Feb 2, 2026	158.54	160.66	158.54	159.46	159.46	0.73%	3,738
Jan 30, 2026	157.84	158.58	157.48	158.30	158.30	0.20%	893
Jan 29, 2026	157.58	158.66	157.18	157.98	157.98	0.78%	747
Jan 28, 2026	156.52	156.76	155.30	156.76	156.76	-0.25%	3,183
Jan 27, 2026	157.04	158.42	156.78	157.16	157.16	-0.19%	1,025
Jan 26, 2026	158.00	158.24	157.34	157.46	157.46	-0.08%	1,230
Jan 23, 2026	156.70	157.58	156.10	157.58	157.58	0.18%	664
Jan 22, 2026	156.90	157.68	156.90	157.30	157.30	1.04%	736
Jan 21, 2026	155.96	155.98	155.20	155.68	155.68	-	818
Jan 20, 2026	156.38	156.38	155.68	155.68	155.68	-0.73%	372
Jan 19, 2026	158.02	158.70	156.64	156.82	156.82	-1.48%	2,288
Jan 16, 2026	159.88	159.88	158.16	159.18	159.18	-0.95%	1,914
Jan 15, 2026	160.52	161.52	160.44	160.70	160.70	-0.45%	1,447
Jan 14, 2026	158.52	161.42	158.52	161.42	161.42	2.14%	1,004
Jan 13, 2026	158.52	158.52	157.80	158.04	158.04	-0.53%	851
Jan 12, 2026	159.46	159.46	157.88	158.88	158.88	0.03%	1,027
Jan 9, 2026	155.76	158.84	155.44	158.84	158.84	1.90%	790
Jan 8, 2026	156.72	156.72	155.52	155.88	155.88	-0.08%	306
Jan 7, 2026	156.66	156.98	155.42	156.00	156.00	-1.02%	853
Jan 6, 2026	155.46	157.92	155.00	157.60	157.60	0.36%	662
Jan 5, 2026	159.18	159.36	157.04	157.04	157.04	-1.18%	3,268
Jan 2, 2026	159.78	160.28	158.36	158.92	158.92	-1.02%	1,056
Dec 30, 2025	160.36	160.62	160.00	160.56	160.56	0.07%	213
Dec 29, 2025	160.02	160.80	159.90	160.44	160.44	0.40%	449
Dec 23, 2025	159.56	160.40	159.56	159.80	159.80	-0.10%	395
Dec 22, 2025	159.44	160.14	159.26	159.96	159.96	0.31%	765
Dec 19, 2025	159.80	159.92	159.42	159.46	159.46	-0.15%	713
Dec 18, 2025	159.30	159.70	159.08	159.70	159.70	0.28%	1,156
Dec 17, 2025	160.38	160.38	158.44	159.26	159.26	-0.09%	220
Dec 16, 2025	159.08	159.64	158.84	159.40	159.40	-0.08%	184
Dec 15, 2025	159.72	160.48	159.52	159.52	159.52	0.59%	774