L'Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 164.56
-1.14 (-0.69%)
At close: Nov 28, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 170.68 | 172.74 | 170.68 | 171.00 | 171.00 | -0.56% | 197 |
| Nov 13, 2025 | 172.74 | 173.78 | 171.88 | 171.96 | 171.96 | -0.39% | 375 |
| Nov 12, 2025 | 171.80 | 173.16 | 171.80 | 172.64 | 172.64 | 0.33% | 428 |
| Nov 11, 2025 | 169.78 | 172.08 | 169.46 | 172.08 | 172.08 | 1.31% | 144 |
| Nov 10, 2025 | 170.00 | 170.00 | 169.56 | 169.86 | 169.86 | -0.02% | 375 |
| Nov 7, 2025 | 166.78 | 169.90 | 166.78 | 169.90 | 169.90 | 1.16% | 387 |
| Nov 6, 2025 | 167.62 | 168.88 | 167.62 | 167.96 | 167.96 | -0.53% | 205 |
| Nov 5, 2025 | 167.34 | 169.44 | 167.34 | 168.86 | 168.86 | 0.78% | 701 |
| Nov 4, 2025 | 167.22 | 168.38 | 166.56 | 167.56 | 167.56 | -0.36% | 675 |
| Nov 3, 2025 | 168.48 | 168.48 | 167.32 | 168.16 | 168.16 | 0.66% | 577 |
| Oct 31, 2025 | 170.00 | 170.00 | 167.06 | 167.06 | 167.06 | -2.09% | 13 |
| Oct 30, 2025 | 170.62 | 170.62 | 169.32 | 170.62 | 170.62 | 0.80% | 70 |
| Oct 29, 2025 | 174.62 | 174.62 | 169.26 | 169.26 | 169.26 | -3.29% | 977 |
| Oct 28, 2025 | 172.82 | 175.14 | 172.82 | 175.02 | 175.02 | 1.58% | 304 |
| Oct 27, 2025 | 172.52 | 172.58 | 171.84 | 172.30 | 172.30 | 0.19% | 635 |
| Oct 24, 2025 | 172.90 | 173.20 | 171.98 | 171.98 | 171.98 | -0.72% | 1,170 |
| Oct 23, 2025 | 172.22 | 173.54 | 172.22 | 173.22 | 173.22 | 0.80% | 270 |
| Oct 22, 2025 | 172.78 | 172.78 | 171.10 | 171.84 | 171.84 | -0.68% | 95 |
| Oct 21, 2025 | 173.00 | 173.68 | 172.64 | 173.02 | 173.02 | -0.12% | 963 |
| Oct 20, 2025 | 173.10 | 173.22 | 171.74 | 173.22 | 173.22 | 0.85% | 167 |
| Oct 17, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | -0.88% | - |
| Oct 16, 2025 | 171.90 | 173.42 | 171.54 | 173.28 | 173.28 | 1.43% | 552 |
| Oct 15, 2025 | 171.24 | 172.02 | 170.84 | 170.84 | 170.84 | -0.08% | 214 |
| Oct 14, 2025 | 170.96 | 171.76 | 169.78 | 170.98 | 170.98 | 0.66% | 190 |
| Oct 13, 2025 | 170.42 | 170.42 | 169.84 | 169.86 | 169.86 | -1.27% | 105 |
| Oct 10, 2025 | 171.20 | 172.14 | 171.20 | 172.04 | 172.04 | 0.40% | 9 |
| Oct 9, 2025 | 171.00 | 171.94 | 171.00 | 171.36 | 171.36 | 0.87% | 209 |
| Oct 8, 2025 | 170.50 | 170.50 | 169.34 | 169.88 | 169.88 | 0.13% | 263 |
| Oct 7, 2025 | 170.80 | 170.80 | 169.38 | 169.66 | 169.66 | -0.32% | 379 |
| Oct 6, 2025 | 172.72 | 172.72 | 169.82 | 170.20 | 170.20 | -0.99% | 528 |
| Oct 3, 2025 | 177.62 | 177.62 | 171.90 | 171.90 | 171.90 | -2.88% | 108 |
| Oct 2, 2025 | 176.88 | 177.72 | 175.84 | 177.00 | 177.00 | 0.59% | 292 |
| Oct 1, 2025 | 176.64 | 176.64 | 175.92 | 175.96 | 175.96 | 0.24% | 559 |
| Sep 30, 2025 | 175.64 | 175.64 | 175.00 | 175.54 | 175.54 | -0.18% | 37 |
| Sep 29, 2025 | 175.86 | 176.70 | 175.38 | 175.86 | 175.86 | 0.18% | 639 |
| Sep 26, 2025 | 174.94 | 175.54 | 174.94 | 175.54 | 175.54 | 1.05% | 218 |
| Sep 25, 2025 | 173.38 | 173.80 | 172.66 | 173.72 | 173.72 | 0.42% | 313 |
| Sep 24, 2025 | 175.32 | 175.32 | 173.00 | 173.00 | 173.00 | -1.40% | 163 |
| Sep 23, 2025 | 174.46 | 176.44 | 174.46 | 175.46 | 175.46 | 0.16% | 625 |