Air Liquide S.A. (ETR:AIL)
Germany · Delayed Price · Currency is EUR 166.50
-0.28 (-0.17%)
Sep 11, 2026, 5:35 PM CET
ETR:AIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 167.42 | 168.50 | 166.50 | 166.50 | 166.50 | -0.17% | 1,794 |
| Sep 10, 2026 | 169.00 | 169.00 | 166.78 | 166.78 | 166.78 | -1.04% | 1,572 |
| Sep 9, 2026 | 171.90 | 172.00 | 168.54 | 168.54 | 168.54 | -2.68% | 1,335 |
| Sep 8, 2026 | 169.76 | 173.98 | 169.76 | 173.18 | 173.18 | 1.44% | 1,121 |
| Sep 7, 2026 | 169.02 | 170.74 | 169.02 | 170.72 | 170.72 | 0.18% | 630 |
| Sep 4, 2026 | 170.92 | 170.96 | 169.56 | 170.42 | 170.42 | -1.41% | 1,136 |
| Sep 3, 2026 | 173.08 | 173.56 | 172.40 | 172.86 | 172.86 | 0.22% | 926 |
| Sep 2, 2026 | 173.98 | 174.14 | 172.08 | 172.48 | 172.48 | -0.32% | 878 |
| Sep 1, 2026 | 175.40 | 175.40 | 172.58 | 173.04 | 173.04 | 2.04% | 1,393 |
| Aug 31, 2026 | 171.18 | 171.18 | 169.58 | 169.58 | 169.58 | -0.20% | 1,109 |
| Aug 28, 2026 | 170.48 | 170.48 | 169.92 | 169.92 | 169.92 | 1.87% | 495 |
| Aug 27, 2026 | 168.30 | 168.30 | 166.26 | 166.80 | 166.80 | -1.15% | 920 |
| Aug 26, 2026 | 168.66 | 169.00 | 168.20 | 168.74 | 168.74 | 0.57% | 335 |
| Aug 25, 2026 | 168.12 | 168.94 | 167.78 | 167.78 | 167.78 | -0.04% | 334 |
| Aug 24, 2026 | 167.12 | 168.94 | 167.12 | 167.84 | 167.84 | 0.53% | 790 |
| Aug 21, 2026 | 166.22 | 167.62 | 166.10 | 166.96 | 166.96 | -0.32% | 198 |
| Aug 20, 2026 | 166.28 | 167.92 | 165.66 | 167.50 | 167.50 | 0.41% | 597 |
| Aug 19, 2026 | 167.44 | 167.70 | 166.64 | 166.82 | 166.82 | - | 1,275 |
| Aug 18, 2026 | 166.86 | 167.36 | 166.78 | 166.82 | 166.82 | -0.04% | 914 |
| Aug 17, 2026 | 167.72 | 169.22 | 166.88 | 166.88 | 166.88 | -0.81% | 683 |
| Aug 14, 2026 | 168.74 | 168.74 | 167.68 | 168.24 | 168.24 | -0.57% | 711 |
| Aug 13, 2026 | 169.80 | 169.80 | 168.94 | 169.20 | 169.20 | -0.58% | 3,074 |
| Aug 12, 2026 | 171.30 | 171.30 | 170.18 | 170.18 | 170.18 | -0.98% | 473 |
| Aug 11, 2026 | 171.40 | 172.02 | 171.16 | 171.86 | 171.86 | 0.22% | 443 |
| Aug 10, 2026 | 172.46 | 172.58 | 171.48 | 171.48 | 171.48 | -0.52% | 2,520 |
| Aug 7, 2026 | 173.50 | 173.90 | 172.38 | 172.38 | 172.38 | -0.40% | 1,119 |
| Aug 6, 2026 | 173.50 | 173.86 | 172.76 | 173.08 | 173.08 | -0.32% | 502 |
| Aug 5, 2026 | 172.80 | 173.90 | 172.80 | 173.64 | 173.64 | 0.80% | 558 |
| Aug 4, 2026 | 171.36 | 172.26 | 170.60 | 172.26 | 172.26 | 1.12% | 297 |
| Aug 3, 2026 | 169.90 | 171.58 | 169.58 | 170.36 | 170.36 | -0.32% | 3,895 |
| Jul 31, 2026 | 172.04 | 172.96 | 170.90 | 170.90 | 170.90 | -0.51% | 334 |
| Jul 30, 2026 | 171.80 | 173.14 | 171.70 | 171.78 | 171.78 | 0.14% | 1,257 |
| Jul 29, 2026 | 172.72 | 172.72 | 170.40 | 171.54 | 171.54 | -1.13% | 587 |
| Jul 28, 2026 | 173.12 | 173.66 | 171.00 | 173.50 | 173.50 | -1.97% | 2,730 |
| Jul 27, 2026 | 177.16 | 178.00 | 176.16 | 176.98 | 176.98 | 0.24% | 528 |
| Jul 24, 2026 | 175.72 | 176.60 | 175.72 | 176.56 | 176.56 | 0.56% | 248 |
| Jul 23, 2026 | 176.28 | 176.28 | 174.44 | 175.58 | 175.58 | -0.63% | 270 |
| Jul 22, 2026 | 176.16 | 177.38 | 176.16 | 176.70 | 176.70 | -0.28% | 523 |
| Jul 21, 2026 | 177.60 | 177.60 | 175.58 | 177.20 | 177.20 | -0.28% | 424 |
| Jul 20, 2026 | 177.32 | 178.00 | 176.60 | 177.70 | 177.70 | 0.73% | 470 |
| Jul 17, 2026 | 176.06 | 177.14 | 176.06 | 176.42 | 176.42 | -0.40% | 218 |
| Jul 16, 2026 | 176.00 | 177.12 | 174.74 | 177.12 | 177.12 | 0.97% | 616 |
| Jul 15, 2026 | 175.94 | 176.84 | 174.88 | 175.42 | 175.42 | -1.73% | 1,058 |
| Jul 14, 2026 | 176.60 | 178.50 | 176.48 | 178.50 | 178.50 | 1.08% | 509 |
| Jul 13, 2026 | 174.52 | 176.60 | 174.38 | 176.60 | 176.60 | 1.25% | 603 |
| Jul 10, 2026 | 173.28 | 174.42 | 172.54 | 174.42 | 174.42 | 0.75% | 319 |
| Jul 9, 2026 | 173.40 | 174.00 | 172.96 | 173.12 | 173.12 | -0.39% | 434 |
| Jul 8, 2026 | 177.22 | 177.22 | 173.80 | 173.80 | 173.80 | -2.53% | 818 |
| Jul 7, 2026 | 178.06 | 179.72 | 177.68 | 178.32 | 178.32 | 0.47% | 378 |
| Jul 6, 2026 | 181.20 | 181.52 | 177.26 | 177.48 | 177.48 | -1.55% | 737 |