L'Air Liquide S.A. (ETR:AIL)
Germany · Delayed Price · Currency is EUR 169.56
-1.88 (-1.10%)
Oct 10, 2025, 5:35 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 172.08 | 172.08 | 168.76 | 169.56 | 169.56 | -1.10% | 835 |
| Oct 9, 2025 | 170.30 | 172.00 | 170.02 | 171.44 | 171.44 | 0.97% | 22,940 |
| Oct 8, 2025 | 169.52 | 170.24 | 169.48 | 169.80 | 169.80 | 0.22% | 264 |
| Oct 7, 2025 | 170.20 | 170.20 | 169.26 | 169.42 | 169.42 | -0.21% | 607 |
| Oct 6, 2025 | 171.86 | 172.16 | 169.60 | 169.78 | 169.78 | -1.11% | 2,726 |
| Oct 3, 2025 | 175.94 | 175.94 | 171.68 | 171.68 | 171.68 | -2.75% | 461 |
| Oct 2, 2025 | 176.36 | 177.00 | 176.00 | 176.54 | 176.54 | 0.35% | 328 |
| Oct 1, 2025 | 176.48 | 176.48 | 175.84 | 175.92 | 175.92 | -0.42% | 337 |
| Sep 30, 2025 | 174.96 | 176.66 | 174.96 | 176.66 | 176.66 | 0.10% | 397 |
| Sep 29, 2025 | 175.70 | 176.48 | 175.48 | 176.48 | 176.48 | 0.60% | 929 |
| Sep 26, 2025 | 175.32 | 176.08 | 175.24 | 175.42 | 175.42 | 0.86% | 357 |
| Sep 25, 2025 | 173.24 | 174.08 | 172.76 | 173.92 | 173.92 | 0.24% | 370 |
| Sep 24, 2025 | 174.54 | 174.90 | 173.24 | 173.50 | 173.50 | -1.07% | 439 |
| Sep 23, 2025 | 175.08 | 176.18 | 175.08 | 175.38 | 175.38 | 0.46% | 171 |
| Sep 22, 2025 | 175.10 | 175.18 | 174.26 | 174.58 | 174.58 | -0.66% | 333 |
| 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 |