Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	170.26	171.48	169.74	170.92	170.92	-0.08%	341
Mar 12, 2026	166.08	171.06	166.08	171.06	171.06	2.27%	146
Mar 11, 2026	167.94	167.94	165.70	167.26	167.26	0.06%	302
Mar 10, 2026	166.58	167.16	166.06	167.16	167.16	1.37%	794
Mar 9, 2026	166.74	166.74	163.00	164.90	164.90	-0.57%	281
Mar 6, 2026	170.48	170.48	165.84	165.84	165.84	-2.54%	77
Mar 5, 2026	172.42	172.62	169.94	170.16	170.16	-1.53%	881
Mar 4, 2026	172.90	173.14	172.42	172.80	172.80	-0.08%	362
Mar 3, 2026	173.32	173.78	172.58	172.94	172.94	-1.72%	186
Mar 2, 2026	175.50	177.18	175.00	175.96	175.96	-1.37%	686
Feb 27, 2026	179.40	180.00	177.34	178.40	178.40	-0.76%	516
Feb 26, 2026	178.02	179.78	178.02	179.76	179.76	0.62%	679
Feb 25, 2026	177.60	178.76	177.60	178.66	178.66	0.86%	505
Feb 24, 2026	174.54	177.50	174.54	177.14	177.14	1.14%	928
Feb 23, 2026	175.72	175.74	173.46	175.14	175.14	-0.45%	324
Feb 20, 2026	169.88	175.94	169.88	175.94	175.94	5.29%	1,023
Feb 19, 2026	166.84	167.60	165.94	167.10	167.10	0.93%	697
Feb 18, 2026	170.30	170.30	165.42	165.56	165.56	-2.69%	2,017
Feb 17, 2026	169.40	170.68	169.40	170.14	170.14	0.28%	129
Feb 16, 2026	170.14	170.50	168.64	169.66	169.66	0.22%	319
Feb 13, 2026	168.54	169.28	167.46	169.28	169.28	0.56%	440
Feb 12, 2026	168.68	168.68	167.98	168.34	168.34	0.20%	148
Feb 11, 2026	169.64	169.64	166.86	168.00	168.00	-0.45%	811
Feb 10, 2026	166.72	169.40	166.72	168.76	168.76	0.91%	1,537
Feb 9, 2026	167.06	167.24	166.28	167.24	167.24	-0.46%	303
Feb 6, 2026	166.88	168.02	166.58	168.02	168.02	0.21%	384
Feb 5, 2026	167.24	167.90	166.80	167.66	167.66	0.35%	830
Feb 4, 2026	159.42	168.10	159.42	167.08	167.08	4.83%	796
Feb 3, 2026	160.64	160.64	158.38	159.38	159.38	-0.23%	1,656
Feb 2, 2026	158.52	160.64	158.16	159.74	159.74	0.85%	513
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