L'Air Liquide S.A. (ETR:AIL)
Germany · Delayed Price · Currency is EUR 172.20
+2.38 (1.40%)
Aug 4, 2025, 5:35 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 182.00 | 182.00 | 181.16 | 181.16 | 181.16 | -0.61% | 513 |
| Jun 17, 2025 | 181.82 | 182.28 | 181.82 | 182.28 | 182.28 | -0.68% | 55 |
| Jun 16, 2025 | 182.44 | 183.84 | 182.44 | 183.52 | 183.52 | 0.49% | 227 |
| Jun 13, 2025 | 181.16 | 183.12 | 181.16 | 182.62 | 182.62 | -0.71% | 1,329 |
| Jun 12, 2025 | 183.34 | 184.32 | 182.72 | 183.92 | 183.92 | -0.10% | 207 |
| Jun 11, 2025 | 183.84 | 185.14 | 183.84 | 184.10 | 184.10 | 0.23% | 728 |
| Jun 10, 2025 | 182.64 | 183.68 | 182.64 | 183.68 | 183.68 | 0.60% | 107 |
| Jun 9, 2025 | 183.42 | 183.76 | 182.20 | 182.58 | 182.58 | -0.39% | 343 |
| Jun 6, 2025 | 183.60 | 184.08 | 182.96 | 183.30 | 183.30 | -0.60% | 244 |
| Jun 5, 2025 | 184.30 | 185.00 | 183.46 | 184.40 | 184.40 | 0.13% | 1,246 |
| Jun 4, 2025 | 182.82 | 184.84 | 182.82 | 184.16 | 184.16 | 1.23% | 496 |
| Jun 3, 2025 | 183.64 | 183.64 | 181.60 | 181.92 | 181.92 | -0.61% | 463 |
| Jun 2, 2025 | 182.10 | 183.50 | 180.96 | 183.04 | 183.04 | 0.39% | 796 |
| May 30, 2025 | 182.26 | 183.16 | 181.92 | 182.32 | 182.32 | 0.25% | 188 |
| May 29, 2025 | 184.48 | 184.48 | 181.62 | 181.86 | 181.86 | -0.36% | 687 |
| May 28, 2025 | 185.00 | 185.22 | 182.48 | 182.52 | 182.52 | -1.47% | 619 |
| May 27, 2025 | 186.00 | 186.00 | 185.24 | 185.24 | 185.24 | -0.19% | 307 |