Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 158.40
-0.78 (-0.49%)
At close: Jan 30, 2026
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 158.34 | 158.58 | 157.48 | 158.40 | 158.40 | -0.49% | 452 |
| Jan 29, 2026 | 156.48 | 159.18 | 156.48 | 159.18 | 159.18 | 1.32% | 1,522 |
| Jan 28, 2026 | 157.32 | 157.32 | 155.30 | 157.10 | 157.10 | -0.10% | 638 |
| Jan 27, 2026 | 158.40 | 158.40 | 156.86 | 157.26 | 157.26 | -0.13% | 433 |
| Jan 26, 2026 | 158.98 | 158.98 | 156.88 | 157.46 | 157.46 | -0.16% | 357 |
| Jan 23, 2026 | 156.92 | 157.72 | 156.28 | 157.72 | 157.72 | 0.39% | 1,056 |
| Jan 22, 2026 | 158.12 | 158.12 | 157.08 | 157.10 | 157.10 | 1.08% | 530 |
| Jan 21, 2026 | 155.48 | 156.14 | 155.30 | 155.42 | 155.42 | -0.91% | 160 |
| Jan 20, 2026 | 156.30 | 156.84 | 155.36 | 156.84 | 156.84 | 0.19% | 1,161 |
| Jan 19, 2026 | 160.00 | 160.00 | 156.54 | 156.54 | 156.54 | -1.56% | 1,054 |
| Jan 16, 2026 | 159.68 | 159.76 | 158.64 | 159.02 | 159.02 | -1.21% | 193 |
| Jan 15, 2026 | 161.68 | 162.48 | 160.00 | 160.96 | 160.96 | 0.05% | 980 |
| Jan 14, 2026 | 158.32 | 160.88 | 158.20 | 160.88 | 160.88 | 1.84% | 975 |
| Jan 13, 2026 | 159.26 | 159.26 | 157.62 | 157.98 | 157.98 | -0.62% | 694 |
| Jan 12, 2026 | 158.56 | 159.12 | 158.02 | 158.96 | 158.96 | -0.44% | 662 |
| Jan 9, 2026 | 157.00 | 159.66 | 155.66 | 159.66 | 159.66 | 1.69% | 685 |
| Jan 8, 2026 | 156.66 | 157.00 | 155.44 | 157.00 | 157.00 | 0.31% | 1,026 |
| Jan 7, 2026 | 158.36 | 158.36 | 155.24 | 156.52 | 156.52 | -0.61% | 864 |
| Jan 6, 2026 | 157.92 | 157.92 | 155.00 | 157.48 | 157.48 | -0.24% | 831 |
| Jan 5, 2026 | 161.18 | 161.18 | 157.52 | 157.86 | 157.86 | -0.39% | 800 |
| Jan 2, 2026 | 159.56 | 160.18 | 158.48 | 158.48 | 158.48 | -1.25% | 435 |
| Dec 30, 2025 | 160.60 | 160.60 | 160.18 | 160.48 | 160.48 | -0.05% | 183 |
| Dec 29, 2025 | 159.08 | 160.72 | 159.08 | 160.56 | 160.56 | 0.45% | 627 |
| Dec 23, 2025 | 159.82 | 160.26 | 159.82 | 159.84 | 159.84 | -0.16% | 517 |
| Dec 22, 2025 | 160.38 | 160.38 | 159.24 | 160.10 | 160.10 | 0.11% | 801 |
| Dec 19, 2025 | 160.14 | 160.14 | 159.50 | 159.92 | 159.92 | 0.01% | 401 |
| Dec 18, 2025 | 159.70 | 159.90 | 159.12 | 159.90 | 159.90 | 0.35% | 1,237 |
| Dec 17, 2025 | 160.60 | 160.80 | 158.94 | 159.34 | 159.34 | -0.59% | 256 |
| Dec 16, 2025 | 159.76 | 160.28 | 159.00 | 160.28 | 160.28 | 0.30% | 169 |
| Dec 15, 2025 | 159.24 | 160.56 | 159.24 | 159.80 | 159.80 | 0.96% | 492 |
| Dec 12, 2025 | 159.00 | 159.32 | 158.24 | 158.28 | 158.28 | -0.37% | 493 |
| Dec 11, 2025 | 158.88 | 158.88 | 157.54 | 158.86 | 158.86 | -0.24% | 1,662 |
| Dec 10, 2025 | 157.90 | 159.24 | 157.62 | 159.24 | 159.24 | 2.26% | 866 |
| Dec 9, 2025 | 161.70 | 161.70 | 155.72 | 155.72 | 155.72 | -3.77% | 935 |
| Dec 8, 2025 | 162.74 | 162.74 | 161.24 | 161.82 | 161.82 | -0.42% | 756 |
| Dec 5, 2025 | 163.12 | 163.58 | 162.50 | 162.50 | 162.50 | -0.32% | 410 |
| Dec 4, 2025 | 164.30 | 164.30 | 163.02 | 163.02 | 163.02 | -0.29% | 602 |
| Dec 3, 2025 | 164.80 | 164.80 | 163.50 | 163.50 | 163.50 | -0.85% | 1,007 |
| Dec 2, 2025 | 165.82 | 165.82 | 164.86 | 164.90 | 164.90 | -0.91% | 831 |
| Dec 1, 2025 | 165.04 | 166.42 | 165.04 | 166.42 | 166.42 | 1.13% | 99 |
| Nov 28, 2025 | 165.04 | 165.24 | 164.40 | 164.56 | 164.56 | -0.69% | 135 |
| Nov 27, 2025 | 164.92 | 165.70 | 164.52 | 165.70 | 165.70 | 0.73% | 317 |
| Nov 26, 2025 | 164.24 | 164.60 | 164.24 | 164.50 | 164.50 | -0.27% | 201 |
| Nov 25, 2025 | 163.80 | 165.26 | 162.96 | 164.94 | 164.94 | 0.62% | 1,097 |
| Nov 24, 2025 | 166.30 | 166.30 | 162.00 | 163.92 | 163.92 | -1.99% | 1,181 |
| Nov 21, 2025 | 165.00 | 167.24 | 165.00 | 167.24 | 167.24 | 0.88% | 368 |
| Nov 20, 2025 | 166.84 | 167.10 | 165.62 | 165.78 | 165.78 | 0.08% | 494 |
| Nov 19, 2025 | 165.86 | 166.18 | 165.24 | 165.64 | 165.64 | -0.54% | 631 |
| Nov 18, 2025 | 167.38 | 168.06 | 165.64 | 166.54 | 166.54 | -1.79% | 429 |
| Nov 17, 2025 | 171.42 | 171.42 | 169.58 | 169.58 | 169.58 | -0.83% | 312 |