L'Air Liquide S.A. (ETR:AIL)
Germany · Delayed Price · Currency is EUR 178.08
+1.28 (0.72%)
Aug 27, 2025, 5:35 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 176.80 | 177.62 | 176.80 | 177.44 | 177.44 | 0.36% | 305 |
| 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 |
| Jul 11, 2025 | 176.30 | 176.30 | 174.84 | 175.12 | 175.12 | -0.80% | 154 |
| Jul 10, 2025 | 177.94 | 177.94 | 176.20 | 176.54 | 176.54 | -0.33% | 428 |
| Jul 9, 2025 | 175.44 | 177.12 | 175.26 | 177.12 | 177.12 | 1.18% | 353 |
| Jul 8, 2025 | 174.00 | 175.42 | 174.00 | 175.06 | 175.06 | -0.27% | 177 |
| Jul 7, 2025 | 175.40 | 175.54 | 174.78 | 175.54 | 175.54 | 0.38% | 302 |
| Jul 4, 2025 | 175.02 | 175.26 | 174.70 | 174.88 | 174.88 | -0.59% | 60 |
| Jul 3, 2025 | 176.46 | 176.78 | 175.36 | 175.92 | 175.92 | 0.14% | 368 |
| Jul 2, 2025 | 176.40 | 176.40 | 175.46 | 175.68 | 175.68 | -1.30% | 287 |
| Jul 1, 2025 | 175.84 | 178.00 | 174.78 | 178.00 | 178.00 | 1.61% | 612 |
| Jun 30, 2025 | 177.20 | 177.20 | 175.18 | 175.18 | 175.18 | -0.91% | 360 |
| Jun 27, 2025 | 175.24 | 176.78 | 175.08 | 176.78 | 176.78 | 1.42% | 448 |
| Jun 26, 2025 | 174.60 | 174.64 | 174.30 | 174.30 | 174.30 | -0.17% | 173 |
| Jun 25, 2025 | 176.40 | 176.62 | 174.60 | 174.60 | 174.60 | -0.96% | 179 |
| Jun 24, 2025 | 177.10 | 177.10 | 176.00 | 176.30 | 176.30 | 0.99% | 290 |
| Jun 23, 2025 | 175.00 | 175.86 | 174.24 | 174.58 | 174.58 | -2.35% | 381 |
| Jun 20, 2025 | 179.54 | 179.82 | 178.78 | 178.78 | 178.78 | 0.21% | 57 |
| Jun 19, 2025 | 180.54 | 180.54 | 178.34 | 178.40 | 178.40 | -1.52% | 457 |