L'Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 175.46
+0.28 (0.16%)
Last updated: Sep 23, 2025, 4:18 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 175.80 | 175.80 | 174.68 | 175.18 | 175.18 | -0.31% | 82 |
| Sep 19, 2025 | 173.86 | 175.72 | 173.86 | 175.72 | 175.72 | 0.39% | 30 |
| Sep 18, 2025 | 175.32 | 175.40 | 175.00 | 175.04 | 175.04 | 0.52% | 657 |
| Sep 17, 2025 | 174.50 | 174.50 | 174.14 | 174.14 | 174.14 | -0.83% | 1,064 |
| Sep 16, 2025 | 177.22 | 177.22 | 175.60 | 175.60 | 175.60 | -0.95% | 155 |
| Sep 15, 2025 | 177.56 | 177.90 | 177.12 | 177.28 | 177.28 | -0.19% | 45 |
| Sep 12, 2025 | 176.70 | 177.62 | 176.36 | 177.62 | 177.62 | 1.96% | 123 |
| Sep 11, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.05% | 254 |
| Sep 10, 2025 | 177.90 | 177.90 | 174.28 | 174.28 | 174.28 | -1.51% | 254 |
| Sep 9, 2025 | 176.32 | 177.46 | 176.32 | 176.96 | 176.96 | 0.01% | 28 |
| Sep 8, 2025 | 176.80 | 176.94 | 175.04 | 176.94 | 176.94 | 1.09% | 404 |
| Sep 5, 2025 | 177.46 | 177.46 | 175.04 | 175.04 | 175.04 | -0.69% | 146 |
| Sep 4, 2025 | 176.02 | 176.26 | 176.02 | 176.26 | 176.26 | 0.23% | 25 |
| Sep 3, 2025 | 175.00 | 175.86 | 175.00 | 175.86 | 175.86 | 0.32% | 537 |
| Sep 2, 2025 | 175.64 | 175.66 | 174.72 | 175.30 | 175.30 | -0.51% | 377 |
| Sep 1, 2025 | 177.14 | 177.42 | 176.20 | 176.20 | 176.20 | -0.52% | 58 |
| Aug 29, 2025 | 178.50 | 178.50 | 176.22 | 177.12 | 177.12 | -0.14% | 489 |
| Aug 28, 2025 | 177.58 | 177.58 | 177.04 | 177.36 | 177.36 | -0.68% | 454 |
| Aug 27, 2025 | 178.00 | 178.60 | 178.00 | 178.58 | 178.58 | 0.52% | 130 |
| Aug 26, 2025 | 180.16 | 180.16 | 176.68 | 177.66 | 177.66 | -2.35% | 738 |
| Aug 25, 2025 | 183.38 | 183.38 | 181.82 | 181.94 | 181.94 | -1.03% | 201 |
| Aug 22, 2025 | 184.56 | 184.56 | 182.88 | 183.84 | 183.84 | 0.92% | 874 |
| Aug 21, 2025 | 185.04 | 185.04 | 182.16 | 182.16 | 182.16 | -1.61% | 538 |
| Aug 20, 2025 | 181.98 | 185.14 | 181.98 | 185.14 | 185.14 | 1.31% | 921 |
| Aug 19, 2025 | 179.70 | 182.74 | 179.70 | 182.74 | 182.74 | 1.33% | 239 |
| Aug 18, 2025 | 181.00 | 181.00 | 179.24 | 180.34 | 180.34 | -0.08% | 491 |
| Aug 15, 2025 | 178.50 | 180.70 | 178.50 | 180.48 | 180.48 | 1.40% | 798 |
| Aug 14, 2025 | 175.18 | 178.24 | 175.18 | 177.98 | 177.98 | 1.31% | 88 |
| Aug 13, 2025 | 174.18 | 175.86 | 174.18 | 175.68 | 175.68 | 1.00% | 353 |
| Aug 12, 2025 | 173.64 | 174.36 | 173.12 | 173.94 | 173.94 | 0.78% | 702 |
| Aug 11, 2025 | 174.50 | 174.50 | 172.60 | 172.60 | 172.60 | -1.04% | 246 |
| Aug 8, 2025 | 173.36 | 174.42 | 173.04 | 174.42 | 174.42 | 0.35% | 576 |
| Aug 7, 2025 | 172.56 | 173.82 | 171.92 | 173.82 | 173.82 | 0.75% | 380 |
| Aug 6, 2025 | 174.14 | 174.14 | 172.40 | 172.52 | 172.52 | -0.19% | 240 |
| Aug 5, 2025 | 172.40 | 172.84 | 172.40 | 172.84 | 172.84 | 0.44% | 131 |
| Aug 4, 2025 | 171.72 | 172.46 | 171.58 | 172.08 | 172.08 | 1.22% | 575 |
| Aug 1, 2025 | 172.54 | 172.54 | 169.92 | 170.00 | 170.00 | -1.46% | 243 |
| Jul 31, 2025 | 174.40 | 175.74 | 172.52 | 172.52 | 172.52 | -1.32% | 353 |
| Jul 30, 2025 | 177.32 | 177.32 | 173.68 | 174.82 | 174.82 | -0.40% | 1,575 |
| Jul 29, 2025 | 170.32 | 177.82 | 170.32 | 175.52 | 175.52 | 3.66% | 445 |
| Jul 28, 2025 | 173.40 | 173.88 | 169.32 | 169.32 | 169.32 | -1.72% | 382 |
| Jul 25, 2025 | 172.48 | 172.48 | 172.06 | 172.28 | 172.28 | -0.40% | 557 |
| Jul 24, 2025 | 172.60 | 173.46 | 172.36 | 172.98 | 172.98 | 0.63% | 524 |
| Jul 23, 2025 | 172.20 | 173.20 | 171.74 | 171.90 | 171.90 | 0.24% | 1,006 |
| Jul 22, 2025 | 171.64 | 171.64 | 171.40 | 171.48 | 171.48 | -0.37% | 124 |
| Jul 21, 2025 | 171.48 | 172.88 | 171.48 | 172.12 | 172.12 | -0.29% | 357 |
| Jul 18, 2025 | 173.92 | 174.76 | 172.62 | 172.62 | 172.62 | -0.67% | 100 |
| Jul 17, 2025 | 174.12 | 174.14 | 173.78 | 173.78 | 173.78 | -0.10% | 1,528 |
| Jul 16, 2025 | 174.10 | 174.10 | 173.70 | 173.96 | 173.96 | 0.15% | 83 |
| Jul 15, 2025 | 173.62 | 174.94 | 173.62 | 173.70 | 173.70 | -0.78% | 750 |